20MICRONS,20190802,33.35,34.4,32.55,33.55,36902
21STCENMGM,20190802,14.5,14.5,14.5,14.5,111
3IINFOTECH,20190802,2.3,2.35,2.15,2.2,2365169
3MINDIA,20190802,20733.25,20964.3,20506.05,20842.65,727
3PLAND,20190802,7.25,7.6,7.25,7.6,274
5PAISA,20190802,160,162,154,159.35,7757
63MOONS,20190802,100,104.9,98,100.6,226709
8KMILES,20190802,51.55,56.95,51.55,56.95,248255
A2ZINFRA,20190802,10.2,10.7,9.85,10.55,302001
AARTIDRUGS,20190802,450.5,453.3,441.35,442.3,14645
AARTIIND,20190802,1667,1709.05,1640.05,1666.85,44896
AARVEEDEN,20190802,16.4,16.95,15.05,16.75,5179
AAVAS,20190802,1450,1475,1420.3,1467.85,14439
ABAN,20190802,27.3,28,26.75,26.8,107580
ABB,20190802,1355.5,1390,1340,1367.8,45918
ABBOTINDIA,20190802,8485,8529,8351.25,8499.3,3332
ABCAPITAL,20190802,82,83,80.1,81.7,955173
ABFRL,20190802,185.1,188.3,181.5,187.75,754440
ABSLNN50ET,20190802,259.7,259.7,254.5,257.41,10372
ACC,20190802,1507.3,1534.9,1494,1517.45,779585
ACCELYA,20190802,750.9,769.1,747,748.9,2565
ACE,20190802,75,75.7,73.6,74.5,82203
ADANIENT,20190802,124.9,129.75,123.3,128.1,4637509
ADANIGAS,20190802,151.1,157.75,150,153.9,527332
ADANIGREEN,20190802,45.4,48.15,45,46.85,932015
ADANIPORTS,20190802,368.5,379.75,363.65,375.45,3029294
ADANIPOWER,20190802,59.35,63.5,58.35,61.45,18806303
ADANITRANS,20190802,192,209,192,206.65,71940
ADFFOODS,20190802,241,249.35,231.6,246.35,25536
ADHUNIK,20190802,1.25,1.35,1.25,1.35,49464
ADHUNIKIND,20190802,85.2,89,85,86.4,11306
ADLABS,20190802,4.15,4.25,4,4.15,111190
ADORWELD,20190802,295.05,301.9,290,297,2539
ADROITINFO,20190802,9.45,10.1,9.45,10.05,4988
ADSL,20190802,12,12.45,11.5,11.65,41078
ADVANIHOTR,20190802,54.1,54.55,52.3,54.2,5025
ADVENZYMES,20190802,151.25,159.15,151.1,152.8,44004
AEGISCHEM,20190802,195,200,192.75,196.75,72404
AGARIND,20190802,114.35,115.6,112.6,114,1212
AGCNET,20190802,76.1,83.9,76.1,78.8,6253
AGLSL,20190802,44,49.4,44,47.45,1127
AGRITECH,20190802,49.3,50.75,48.5,49.25,10305
AGROPHOS,20190802,90.1,93,89.2,89.2,366
AHLEAST,20190802,156,185.95,156,176.75,6002
AHLUCONT,20190802,296.15,299.55,285.55,287.7,2019
AHLWEST,20190802,260,265,259,259,327
AIAENG,20190802,1721.45,1739.25,1682.5,1709.4,6081
AIONJSW,20190802,15.65,16.5,15.1,15.55,34055
AIRAN,20190802,20.2,21.1,18.7,20.75,19207
AJANTPHARM,20190802,933.15,998.8,917.4,956.4,1277864
AJMERA,20190802,115.25,118.8,114.55,117.1,31638
AKSHARCHEM,20190802,219,224.85,206.05,221.8,1599
AKSHOPTFBR,20190802,9,9.3,8.9,9.1,197398
AKZOINDIA,20190802,1713.35,1729.05,1668,1681.3,5678
ALANKIT,20190802,24,25.4,22.1,23.4,561907
ALBERTDAVD,20190802,351.05,354.85,344.1,344.7,2595
ALBK,20190802,37.8,38.25,37.1,37.7,1577255
ALCHEM,20190802,1.1,1.1,1.1,1.1,1208
ALEMBICLTD,20190802,42.9,43,42.3,42.85,93336
ALICON,20190802,372,375,351.95,369.25,10083
ALKALI,20190802,35.4,36.4,34.1,35.6,1652
ALKEM,20190802,1716,1729.85,1675.5,1680.35,132707
ALKYLAMINE,20190802,681,691,653.05,688.55,11579
ALLCARGO,20190802,94,95.5,92.7,94.65,51876
ALLSEC,20190802,285.1,308,285,292.15,1840
ALMONDZ,20190802,12,12,11.45,11.45,4859
ALOKTEXT,20190802,2.8,2.85,2.75,2.85,3463113
ALPA,20190802,15.55,15.95,15.15,15.55,18110
ALPHAGEO,20190802,210,220.05,194.3,194.3,246556
ALPSINDUS,20190802,0.5,0.55,0.45,0.55,19760
AMARAJABAT,20190802,657.3,667.45,654.15,656.95,630800
AMBER,20190802,791.25,799.8,763,783.8,14446
AMBIKCO,20190802,896,924,890,908.9,4151
AMBUJACEM,20190802,194.7,202.15,194.25,199.5,3109814
AMDIND,20190802,13.2,13.2,12.5,12.75,4268
AMJLAND,20190802,16.1,16.65,15.15,16.3,11212
AMRUTANJAN,20190802,287.2,288,281.2,283.1,9456
ANANTRAJ,20190802,26.5,26.95,25.8,26.5,159833
ANDHRABANK,20190802,19.1,19.8,18.5,19.6,864218
ANDHRACEMT,20190802,2.5,2.5,2.4,2.4,114271
ANDHRSUGAR,20190802,270,278.9,263.15,274.9,14975
ANIKINDS,20190802,7.6,8.3,7.6,8.25,4343
ANKITMETAL,20190802,0.6,0.65,0.55,0.65,28936
ANSALAPI,20190802,4,4.2,3.8,4.2,72630
ANSALHSG,20190802,3.9,4.2,3.75,4.15,40413
ANTGRAPHIC,20190802,0.85,0.9,0.85,0.9,22457
ANUP,20190802,449.8,455.6,423,444.3,8869
APARINDS,20190802,470,479,468.05,471.2,4068
APCL,20190802,143.15,148,142,148,1229
APCOTEXIND,20190802,182,198.8,176,190.35,15272
APEX,20190802,230.45,239.95,222,231.2,33025
APLAPOLLO,20190802,1425,1425,1330,1344.45,88236
APLLTD,20190802,517.35,520.45,509.05,511.3,14602
APOLLO,20190802,91.6,91.6,85.5,86.6,17884
APOLLOHOSP,20190802,1355.1,1359.95,1275,1310.2,976127
APOLLOTYRE,20190802,152,152.55,144.05,150.35,5958824
APOLSINHOT,20190802,869.1,880.05,860.25,870.1,1324
APTECHT,20190802,124.9,125.8,121.2,122.5,111295
ARCHIDPLY,20190802,24.4,27.5,24,27.25,18348
ARCHIES,20190802,16.5,16.5,15.6,16.2,24443
ARCOTECH,20190802,2.3,2.35,2.25,2.25,60143
ARIES,20190802,43.2,46.4,41.6,46,24611
ARIHANT,20190802,19.6,19.6,17.25,17.8,1623
ARIHANTSUP,20190802,32.05,34.85,31.7,34.6,15639
ARMANFIN,20190802,360.35,374.85,360.35,368.5,3623
AROGRANITE,20190802,32.65,35.3,31.2,32.1,9773
ARROWGREEN,20190802,56.25,56.3,51,56.3,11412
ARROWTEX,20190802,10,10,9.5,9.95,4726
ARSHIYA,20190802,17.55,18.9,17.55,18.85,19186
ARSSINFRA,20190802,27.25,27.6,25,26.05,17751
ARVIND,20190802,55.45,57.3,53.8,56.2,3148877
ARVINDFASN,20190802,590,639.9,585.7,604.4,179671
ARVSMART,20190802,87.5,91.25,87.5,90.3,8261
ASAHIINDIA,20190802,194.75,194.75,190.25,191.7,6906
ASAHISONG,20190802,112.45,119,112.45,116.65,1257
ASAL,20190802,33.95,33.95,31.45,31.65,6340
ASHAPURMIN,20190802,19.6,21.45,19.45,21.45,34635
ASHIANA,20190802,109.95,109.95,105.05,107,20296
ASHIMASYN,20190802,7.45,8,7.25,7.7,32134
ASHOKA,20190802,117,123.65,115.2,122.55,135927
ASHOKLEY,20190802,68.7,68.8,60.85,64.4,140584299
ASIANHOTNR,20190802,109,111.1,90.7,98.05,9449
ASIANPAINT,20190802,1509,1550,1504.5,1545.2,3044783
ASIANTILES,20190802,205.55,216.95,196.05,210.35,155129
ASPINWALL,20190802,130,139.9,130,133.45,278
ASSAMCO,20190802,1.1,1.1,1,1.1,90485
ASTEC,20190802,355.7,369,342,359.7,27073
ASTERDM,20190802,121.1,126.1,120.3,125.05,100160
ASTRAL,20190802,1239,1240,1212,1219.4,52543
ASTRAMICRO,20190802,78.5,78.75,76.5,77.85,180934
ASTRAZEN,20190802,1899,1929.95,1872.25,1889.7,8234
ASTRON,20190802,82.25,89.6,82.25,88.4,254635
ATFL,20190802,485.1,505.1,485.1,500.65,3970
ATLANTA,20190802,7.75,7.95,7.4,7.6,26186
ATLASCYCLE,20190802,40,40.75,38.1,40,1180
ATNINTER,20190802,0.15,0.2,0.15,0.2,17459
ATUL,20190802,3674,3674,3559.95,3583.9,26503
ATULAUTO,20190802,220,229.95,213,221.7,13913
AUBANK,20190802,655,677.8,650.1,668.95,99212
AURIONPRO,20190802,97.25,105,97.05,98.95,25659
AUROPHARMA,20190802,551,558,542.3,548.65,2780764
AUSOMENT,20190802,32.1,32.1,29.15,31.85,1238
AUTOAXLES,20190802,780,811,778.55,797.85,6240
AUTOIND,20190802,37,41,37,38,4940
AUTOLITIND,20190802,24.9,24.9,22.6,23.95,121
AVADHSUGAR,20190802,237.5,244.95,232.8,234.9,32582
AVANTIFEED,20190802,305.9,312.5,302.5,305.4,208626
AVTNPL,20190802,20.25,20.25,19.8,20.05,43321
AXISBANK,20190802,667.4,681.65,661.6,673.85,14426295
AXISCADES,20190802,63.45,65.8,60.85,64.7,449651
AXISGOLD,20190802,3098,3098,3041.1,3083.55,314
AXISNIFTY,20190802,1154.97,1154.97,1118.47,1133.51,126
AYMSYNTEX,20190802,30,31.45,29.3,30,4307
BAFNAPHARM,20190802,5.2,5.2,5.2,5.2,4447
BAGFILMS,20190802,3,3.15,3,3.05,36319
BAJAJ-AUTO,20190802,2517.1,2618,2478.15,2600.55,1021098
BAJAJCON,20190802,258.5,263.5,252.75,258.45,92774
BAJAJELEC,20190802,347,365,347,361.05,75118
BAJAJFINSV,20190802,6955,7125,6902,7063.7,469811
BAJAJHIND,20190802,6.1,6.15,5.95,6,904104
BAJAJHLDNG,20190802,3339.9,3590,3265,3511.65,40230
BAJFINANCE,20190802,3189,3287.55,3120,3237.9,3356019
BALAJITELE,20190802,54,55.35,53.1,53.95,10071
BALAMINES,20190802,217.5,227,217.5,219.15,65750
BALAXI,20190802,63,68.7,62.7,65.8,179
BALKRISHNA,20190802,19,19,17.2,18.1,4017
BALKRISIND,20190802,699.8,721,693.8,712.45,372389
BALLARPUR,20190802,0.65,0.75,0.65,0.7,8639607
BALMLAWRIE,20190802,172,172,168.85,171.2,30053
BALPHARMA,20190802,39.75,39.75,36.9,38.9,6820
BALRAMCHIN,20190802,142,142.75,135.6,136.9,1070273
BANARBEADS,20190802,41,41.8,40.2,40.35,2444
BANARISUG,20190802,1374.9,1374.9,1300,1306.8,201
BANCOINDIA,20190802,96,97,94.5,95.6,12390
BANDHANBNK,20190802,476.5,479.8,458.05,464.9,1574974
BANG,20190802,32.6,32.6,30.15,31.55,8102
BANKBARODA,20190802,104.6,107,102.9,104.9,24790865
BANKBEES,20190802,2878,2916.5,2855.5,2883.29,11839
BANKINDIA,20190802,69.75,71.2,68.1,69.75,9706091
BANSWRAS,20190802,54.05,57.85,53.95,55.8,8715
BARTRONICS,20190802,3.15,3.15,2.7,2.95,18631
BASF,20190802,1036.95,1081,1023.55,1065,5276
BASML,20190802,132,141.7,128.65,134.65,1097
BATAINDIA,20190802,1304,1321.15,1282.5,1310.25,969338
BAYERCROP,20190802,3050,3050,2966.05,2998.45,32132
BBL,20190802,870.15,878.45,851.25,871,5430
BBTC,20190802,794.5,815,785.3,795.3,35440
BCG,20190802,3.1,3.15,3.05,3.05,260010
BDL,20190802,285.6,304,285.6,297.35,33123
BEARDSELL,20190802,14.9,14.95,13.2,14.6,646
BEDMUTHA,20190802,13.95,13.95,12.6,13.15,10415
BEL,20190802,97,98.65,94.25,95.35,13698362
BEML,20190802,838.5,851.5,829.1,837.9,622591
BEPL,20190802,53.1,60.25,52.85,58.9,587183
BERGEPAINT,20190802,332.65,335.6,329.8,334.4,926750
BFINVEST,20190802,238,241.8,230,232.75,22888
BFUTILITIE,20190802,165,167,160.45,163,455023
BGLOBAL,20190802,1,1.05,1,1,4115
BGRENERGY,20190802,40.45,40.45,37.85,39.75,86812
BHAGERIA,20190802,106.2,107.85,102.4,105.75,22146
BHAGYANGR,20190802,21.05,21.2,21,21.1,1330
BHAGYAPROP,20190802,21.15,22,21.15,22,88
BHANDARI,20190802,1.5,1.55,1.4,1.5,82533
BHARATFORG,20190802,418.2,426.8,408.9,422.7,1488186
BHARATGEAR,20190802,70,71.25,66.35,69.5,11332
BHARATRAS,20190802,3959.85,4035.05,3905.25,3971.85,606
BHARATWIRE,20190802,33.05,33.6,33,33.1,6758
BHARTIARTL,20190802,332,354.95,327.2,343.55,28059958
BHEL,20190802,57.45,57.55,55.85,56.5,8971219
BIGBLOC,20190802,23.25,24.95,22.75,23.65,330
BIL,20190802,250,261.8,238,251.25,6107
BILENERGY,20190802,2,2,1.9,1.9,272725
BINANIIND,20190802,12.55,13.2,12,13.15,9532
BINDALAGRO,20190802,10.7,10.7,10.25,10.4,41498
BIOCON,20190802,221,234,217.05,231.25,5716497
BIOFILCHEM,20190802,5.9,5.9,5.9,5.9,511
BIRLACABLE,20190802,73.4,78,72.15,75.8,53401
BIRLACORPN,20190802,580.65,603,565.55,594.75,107372
BIRLAMONEY,20190802,36.75,36.75,35.1,35.6,35401
BKMINDST,20190802,2,2,1.9,1.9,5906
BLBLIMITED,20190802,3.45,3.45,3.45,3.45,120
BLISSGVS,20190802,95.05,95.05,95.05,95.05,304998
BLKASHYAP,20190802,9.25,9.6,9,9.1,46535
BLS,20190802,79.2,80.65,79,80,51692
BLUEBLENDS,20190802,1.7,1.7,1.65,1.65,854
BLUECOAST,20190802,3.6,3.6,3.6,3.6,271
BLUEDART,20190802,2320,2334.9,2279,2300.75,12302
BLUESTARCO,20190802,667,696.95,650.3,675.75,18634
BODALCHEM,20190802,78,78.2,75.6,75.75,172818
BOMDYEING,20190802,68.6,68.6,62.5,66.3,2360798
BOROSIL,20190802,131.5,134.6,124,130.9,49360
BOSCHLTD,20190802,14420.2,14980,14420.2,14785.95,18569
BPCL,20190802,345,346.95,337.45,342.45,3565682
BPL,20190802,17.5,17.7,16.95,17.5,52181
BRFL,20190802,5.6,5.75,5.45,5.6,4480
BRIGADE,20190802,254,264,251.75,262.3,50154
BRITANNIA,20190802,2588.9,2625,2555,2594.4,347132
BRNL,20190802,63.5,70.3,60.85,65.8,19963
BROOKS,20190802,36.45,36.5,34.1,35.2,20951
BSE,20190802,502,503.55,475,480.95,225538
BSELINFRA,20190802,1.2,1.2,1.05,1.1,29833
BSL,20190802,23,23.9,23,23.6,2981
BSLGOLDETF,20190802,3298,3338,3202.05,3307.95,77
BSLNIFTY,20190802,120.99,121.35,118.44,119.72,306
BSOFT,20190802,75.15,75.9,69.2,72.35,3212979
BURNPUR,20190802,0.95,1.05,0.95,1.05,58294
BUTTERFLY,20190802,150.85,154.9,147.3,148.4,16287
BYKE,20190802,17.7,19.1,17.7,18.95,22883
CADILAHC,20190802,225.25,230.3,220.15,225.3,1968062
CALSOFT,20190802,18.2,18.2,16.75,17.1,48790
CAMLINFINE,20190802,53.25,59.45,52,58.1,336517
CANBK,20190802,230,234.95,226,232.7,5824170
CANFINHOME,20190802,369.1,382.8,368.5,379.15,266991
CANTABIL,20190802,224.8,229.2,223,227.55,1856
CAPACITE,20190802,221.9,228.5,217.1,223.75,55936
CAPLIPOINT,20190802,410.5,415,401.1,404.3,16681
CAPTRUST,20190802,50.55,50.55,50.55,50.55,433
CARBORUNIV,20190802,312.3,322.35,305.1,307.7,23046
CAREERP,20190802,53.6,53.65,52.25,52.65,2853
CARERATING,20190802,600,603.95,487,487.05,1350762
CASTEXTECH,20190802,0.55,0.6,0.55,0.55,26054
CASTROLIND,20190802,117.4,118.3,114.7,116.5,1374700
CCHHL,20190802,4.2,4.2,3.8,3.8,27572
CCL,20190802,244.7,245.8,238.55,240.05,18252
CDSL,20190802,193,193,190,190.95,106518
CEATLTD,20190802,809.5,822,797,803.45,399257
CEBBCO,20190802,15,16,14.9,15.05,20506
CELEBRITY,20190802,6.9,7.2,6.6,7.2,18656
CELESTIAL,20190802,3.6,3.7,3.45,3.7,21264
CENTENKA,20190802,180,183.95,175.05,181.5,22156
CENTEXT,20190802,2.6,3,2.55,2.85,75713
CENTRALBK,20190802,17.55,17.65,17.15,17.6,296536
CENTRUM,20190802,22.15,25.5,22.15,24.3,258694
CENTUM,20190802,465,489,447,477.95,3354
CENTURYPLY,20190802,119,122,115,117.9,160731
CENTURYTEX,20190802,874.9,894,859.25,875.65,458582
CERA,20190802,2447,2468.85,2342,2423.55,26011
CEREBRAINT,20190802,21.6,23,21.6,22.5,165764
CESC,20190802,743.15,756.2,724.2,750.85,192355
CESCVENT,20190802,392.1,407.4,388.1,403.35,16271
CGCL,20190802,163.15,174.95,161.65,173.2,456968
CGPOWER,20190802,18.1,18.6,18.05,18.15,985562
CHALET,20190802,314.75,314.75,310,310.3,1315
CHAMBLFERT,20190802,147,147,142.25,145.9,115558
CHEMFAB,20190802,166,167.9,158.05,160.05,8740
CHENNPETRO,20190802,187.8,194.8,187.8,192.15,116241
CHOLAFIN,20190802,259.5,270,254.25,266.6,1248528
CHOLAHLDNG,20190802,473.85,479,442.3,470.35,511469
CHROMATIC,20190802,0.6,0.6,0.6,0.6,3003
CIGNITITEC,20190802,271.9,274,252.1,259.45,28186
CIMMCO,20190802,16.3,17.25,16.2,17.15,12830
CINELINE,20190802,26.15,26.75,25.75,25.95,22181
CINEVISTA,20190802,6.45,6.45,6.1,6.45,11146
CIPLA,20190802,509,519.7,508.7,516.1,1574251
CKFSL,20190802,1.85,1.85,1.85,1.85,4775
CLEDUCATE,20190802,89.1,94.95,89.1,92.95,1398
CLNINDIA,20190802,272.2,278.95,269,273.5,12056
CMICABLES,20190802,60,65.1,58.1,65.1,51794
CNOVAPETRO,20190802,10.5,11,10,10.45,6632
COALINDIA,20190802,200.9,201.05,195.35,197.2,6376599
COCHINSHIP,20190802,359,360.35,351.5,358.95,76162
COFFEEDAY,20190802,99.45,99.45,99.45,99.45,169350
COLPAL,20190802,1180,1189.7,1164.3,1181.2,369140
COMPINFO,20190802,10.9,11.15,10.5,10.8,14310
COMPUSOFT,20190802,8.15,8.15,7.9,8,6419
CONCOR,20190802,510,514.5,488.4,503.7,1264393
CONFIPET,20190802,25.75,26.15,25.45,25.95,77619
CONSOFINVT,20190802,33.6,36.05,32,35.25,6754
CONTROLPR,20190802,212,216.8,210.2,213.9,6152
CORALFINAC,20190802,13,13.15,12.55,12.85,13410
CORDSCABLE,20190802,41.8,41.9,40.1,41.35,8625
COROMANDEL,20190802,373.2,383.55,363,375.05,85496
CORPBANK,20190802,22.15,22.15,21.55,21.7,224163
COSMOFILMS,20190802,196,198.8,190,192.2,14395
COUNCODOS,20190802,1.9,2,1.9,2,2851
COX&KINGS,20190802,10.45,10.45,10.45,10.45,57255
CPSEETF,20190802,23.72,23.9,23.36,23.49,43174817
CREDITACC,20190802,503.05,532.9,495,528.45,196654
CREST,20190802,75.9,75.9,69,72.6,4009
CRISIL,20190802,1291,1291,1205,1237.15,25067
CRMFGETF,20190802,3255,3255,3255,3255,3
CROMPTON,20190802,229,232.75,223.05,230.2,418765
CTE,20190802,28.2,29.25,27.2,27.45,9784
CUB,20190802,181.65,191.95,181.65,190.95,687030
CUBEXTUB,20190802,10.8,12.45,10.8,11.9,8221
CUMMINSIND,20190802,688.5,691.1,662.2,669.35,564001
CUPID,20190802,122,129,121.25,126.75,43076
CYBERTECH,20190802,44.05,44.05,40.65,41.6,13887
CYIENT,20190802,435.25,444.2,435.25,437.95,260947
DAAWAT,20190802,18.5,19.1,18.05,18.95,371374
DABUR,20190802,424,428.95,422.6,426.5,2240395
DALBHARAT,20190802,939.7,989.95,933.35,988,87615
DALMIASUG,20190802,88.5,90,84.2,85.25,167907
DAMODARIND,20190802,28.3,32.9,28.2,32.55,11407
DATAMATICS,20190802,70,73,68,70.5,32481
DBCORP,20190802,154,158.3,147,147.95,56468
DBL,20190802,400,413.95,398.15,406.9,104012
DBREALTY,20190802,7.95,8.2,7.55,7.7,285558
DBSTOCKBRO,20190802,11.4,11.4,10.95,10.95,11
DCAL,20190802,208.3,210,202,204.05,128151
DCBBANK,20190802,191.1,195.45,190.8,194.85,912700
DCM,20190802,18.9,21,18.3,20.4,4747
DCMNVL,20190802,31,31,27.5,29,1031
DCMSHRIRAM,20190802,397.2,407.25,390.25,402.35,69950
DCW,20190802,14.65,15.3,14.4,15.05,117299
DECCANCE,20190802,343,350.95,340.25,345.2,4479
DEEPAKFERT,20190802,84.2,87.45,84,86.8,111611
DEEPAKNTR,20190802,283,293.5,277,283.9,308635
DEEPIND,20190802,100.85,104.8,100.5,104.2,13098
DELTACORP,20190802,146.4,149.95,144.15,147.25,813883
DELTAMAGNT,20190802,37.7,37.85,36.35,37.85,231
DEN,20190802,59.5,61,58,59.05,55841
DENORA,20190802,242,245,230,234.05,2972
DFMFOODS,20190802,257.85,258.95,246,256.75,17676
DGCONTENT,20190802,7.8,9,7.75,7.85,10435
DHAMPURSUG,20190802,160.5,166.9,156,159.05,805497
DHANBANK,20190802,13.35,13.95,13.35,13.6,277631
DHANUKA,20190802,351,354.35,346.55,347.95,6299
DHARSUGAR,20190802,6.5,6.5,6.15,6.4,3077
DHFL,20190802,47.7,48.95,45.75,46.65,19809564
DHUNINV,20190802,201.1,213,192.5,200.85,107424
DIAMONDYD,20190802,758,763.75,733.35,739.95,38486
DICIND,20190802,301.45,317.8,301.45,310,754
DIGJAMLTD,20190802,0.9,1,0.9,1,72822
DISHTV,20190802,25.3,26,24.45,24.65,30827334
DIVISLAB,20190802,1610,1624,1579.05,1598.8,432681
DIXON,20190802,1994.35,1994.35,1922.1,1963.6,3678
DLF,20190802,171.5,172.6,162.7,171.8,14931726
DLINKINDIA,20190802,83.55,91.5,83.5,88.55,70515
DMART,20190802,1473,1515,1470.1,1514.2,611988
DNAMEDIA,20190802,0.45,0.55,0.45,0.45,12267
DOLLAR,20190802,188.4,194,176.2,187.4,13022
DOLPHINOFF,20190802,22.3,23.1,22.3,22.6,15336
DONEAR,20190802,23.5,27.8,23.5,26.2,38904
DPSCLTD,20190802,9,9.75,8.8,9.5,3305
DQE,20190802,3.4,3.65,3.4,3.4,3803
DREDGECORP,20190802,330.8,335,325.85,329.65,71657
DRREDDY,20190802,2533.8,2550,2496.25,2529.2,593989
DSSL,20190802,29.45,29.45,26.5,26.85,895
DTIL,20190802,191,191,176.4,179.9,1334
DUCON,20190802,5.9,6.25,5.75,6,49611
DVL,20190802,82.6,84.95,75.6,83.15,48229
DWARKESH,20190802,21.65,22,21.4,21.85,398809
DYNAMATECH,20190802,1241.7,1260.95,1220.4,1253.85,255
DYNPRO,20190802,123.7,123.7,119.5,120.65,14473
EASTSILK,20190802,1,1,1,1,3145
EASUNREYRL,20190802,3.75,3.9,3.6,3.9,7386
ECLERX,20190802,595.8,595.9,576.8,580.5,3805
EDELWEISS,20190802,149.8,151.5,145.25,149.7,975070
EICHERMOT,20190802,16150,17111.85,16133.3,16905,300344
EIDPARRY,20190802,144.5,148.8,142.7,146.7,69988
EIHAHOTELS,20190802,279.65,282,265,275.75,3010
EIHOTEL,20190802,157,157,145.5,152.75,126319
EIMCOELECO,20190802,280,293.95,276,287.95,438
EKC,20190802,19.65,20.5,19.45,19.95,64868
ELAND,20190802,6.1,6.6,6.1,6.25,13957
ELECON,20190802,29.6,29.9,24.55,27.55,243608
ELECTCAST,20190802,12.95,13.55,12.65,13.35,231792
ELECTHERM,20190802,185.95,185.95,177,177.6,18188
ELGIEQUIP,20190802,241,250.7,240.05,243.9,18155
ELGIRUBCO,20190802,15.5,16.7,15.5,16.2,4147
EMAMILTD,20190802,317.5,317.5,301,311.85,344833
EMAMIPAP,20190802,69.9,70,66.2,68,601
EMAMIREAL,20190802,45.2,47,44.2,46.05,12447
EMCO,20190802,1.55,1.55,1.55,1.55,790
EMKAY,20190802,56.05,57.6,54.3,55.3,15014
EMMBI,20190802,121.05,123.2,110.9,117.1,32420
ENDURANCE,20190802,903,954,876.8,935.35,22736
ENERGYDEV,20190802,5.5,5.7,4.55,4.95,194187
ENGINERSIN,20190802,97.45,97.9,93.2,95.85,3511544
ENIL,20190802,386,399.9,374.95,381.05,3373
EON,20190802,13.3,13.95,12.75,13.9,11882
EQUITAS,20190802,112.8,115.2,111.6,113.75,3129504
ERIS,20190802,409.9,430,401.55,419.9,102563
EROSMEDIA,20190802,10.9,11,10.85,10.85,235320
ESABINDIA,20190802,1069.35,1070.95,1035,1067.3,1156
ESCORTS,20190802,458,472,451.35,461.7,2590839
ESSARSHPNG,20190802,8,8.2,7.7,8,3233
ESSELPACK,20190802,132.05,133.1,132.05,133,264578
ESTER,20190802,23.55,25.8,23.55,25.05,11033
EUROCERA,20190802,0.9,0.9,0.85,0.85,2051
EUROMULTI,20190802,0.4,0.4,0.4,0.4,75
EVEREADY,20190802,71.9,74.65,71.8,73.2,81729
EVERESTIND,20190802,304,318,298.55,315.3,28039
EXCEL,20190802,1.2,1.2,1.15,1.2,103438
EXCELCROP,20190802,2672,2750,2671,2735.45,5494
EXCELINDUS,20190802,815.95,837,795,830.65,6704
EXIDEIND,20190802,182.05,184.8,177,180.8,2627954
EXPLEOSOL,20190802,301.5,301.5,276,281.65,7661
FACT,20190802,36.6,37.8,36.4,36.8,117922
FAIRCHEM,20190802,471.2,477,464.1,465.4,8176
FCL,20190802,26.15,26.6,23.5,24.5,221157
FCONSUMER,20190802,28.15,28.2,27.5,27.75,941419
FCSSOFT,20190802,0.35,0.35,0.3,0.3,792331
FDC,20190802,154.9,157.65,154.1,155.6,16738
FEDERALBNK,20190802,89.35,90.3,86.9,87.3,13560591
FEL,20190802,23.35,23.65,22.2,22.7,241570
FELDVR,20190802,23,24.15,21.65,22.75,5092
FIEMIND,20190802,366.55,384.4,364.7,382.85,6021
FILATEX,20190802,41.05,41.85,40.5,41.05,188303
FINCABLES,20190802,375.7,379.8,367.7,374.4,24512
FINEORG,20190802,1402.2,1435,1398.2,1427.9,2077
FINPIPE,20190802,512,527.65,512,521.05,32830
FLEXITUFF,20190802,14.8,14.85,13.55,14.35,5945
FLFL,20190802,437.45,443.15,433.8,438.95,16760
FMGOETZE,20190802,518.15,521.5,505,511.5,6676
FMNL,20190802,20.4,21.6,20.4,21.15,14142
FORTIS,20190802,117.75,119.95,116.1,117.95,971120
FOSECOIND,20190802,1188,1225,1165.4,1205.65,310
FRETAIL,20190802,408.1,412,405,407.6,174125
FSC,20190802,557,594.5,547.6,552.45,14292
FSL,20190802,49,49.7,48,49,1560834
GABRIEL,20190802,88.6,90.7,88.05,89.9,20996
GAEL,20190802,131,134.8,123.5,129.1,43749
GAIL,20190802,128,129.2,123.8,127.65,7613334
GAL,20190802,3.3,3.7,3.05,3.5,23491
GALAXYSURF,20190802,1189.1,1200,1185.65,1190.2,3208
GALLANTT,20190802,29.6,30.95,29.55,29.65,7266
GALLISPAT,20190802,28.05,28.8,27.55,28.3,68102
GAMMNINFRA,20190802,0.4,0.4,0.3,0.35,885571
GANDHITUBE,20190802,355.4,355.4,335.05,344.25,9649
GANECOS,20190802,252,261.75,250,251.45,6730
GANESHHOUC,20190802,29,30.5,28.4,29.7,28055
GANGESSECU,20190802,41,41,37,38.9,824
GARDENSILK,20190802,10.7,11.15,10.35,10.85,6954
GARFIBRES,20190802,1120.05,1127.95,1099.7,1105.25,25612
GATI,20190802,52.45,53.15,50.5,51.05,496229
GAYAHWS,20190802,0.65,0.7,0.65,0.65,24454
GAYAPROJ,20190802,140.2,141.1,135.5,136.35,14615
GDL,20190802,106.8,107.9,100.8,105.25,57433
GEECEE,20190802,80.15,84.65,80,81.35,6785
GENESYS,20190802,85.9,88.8,84,86.65,4879
GENUSPAPER,20190802,4.55,4.7,4.1,4.55,79049
GENUSPOWER,20190802,20,21.85,19.25,20.95,214708
GEOJITFSL,20190802,23.7,24.6,23,23.3,396523
GEPIL,20190802,771.95,788.95,753.6,776.35,11561
GESHIP,20190802,237,237,227.05,228,18763
GET&D,20190802,143.2,152.7,143.2,145.25,33233
GFLLIMITED,20190802,901.2,907,882,905.2,48545
GFSTEELS,20190802,1.6,1.6,1.6,1.6,41
GHCL,20190802,206.9,207.7,201.35,205.3,39315
GICHSGFIN,20190802,240.15,245.4,238.8,240.55,131288
GICRE,20190802,188.5,204,183.3,193.8,106536
GILLANDERS,20190802,35.5,38,35.4,36.85,892
GILLETTE,20190802,7150,7150.65,7060.8,7123.9,2055
GINNIFILA,20190802,8,8.4,7.6,7.95,35306
GIPCL,20190802,67.9,70.5,67.7,69.8,45674
GKWLIMITED,20190802,627,653.1,615.2,653.1,26
GLAXO,20190802,1193.95,1199.9,1180.05,1197.95,13814
GLENMARK,20190802,420,429.6,417.5,424.95,478131
GLOBALVECT,20190802,46.25,46.25,41.95,43.15,9456
GLOBOFFS,20190802,5.85,6.2,5.75,5.8,2749
GLOBUSSPR,20190802,105.95,111,104.2,110.5,47661
GMBREW,20190802,386,388.55,376.5,382.8,11303
GMDCLTD,20190802,68.75,69.25,67.75,68.4,133569
GMMPFAUDLR,20190802,1199,1220,1161,1211.6,8264
GMRINFRA,20190802,14.9,15.2,14.8,15.1,16865114
GNA,20190802,218.75,223.95,217,220.4,21533
GNFC,20190802,205.5,210.5,204.05,208.25,125931
GOACARBON,20190802,280,285.8,273.65,278,72208
GOCLCORP,20190802,230.5,253,226,242.1,15051
GODFRYPHLP,20190802,693.3,696.4,676.9,692.9,24999
GODREJAGRO,20190802,440,440,432,433.7,54465
GODREJCP,20190802,599.95,619,585.05,611.75,1486530
GODREJIND,20190802,450,456.15,436.5,445.95,186806
GODREJPROP,20190802,926,944,923.55,936.55,128882
GOKEX,20190802,76.25,76.8,74.55,75.25,98356
GOKUL,20190802,11.4,12.6,11.4,11.45,154
GOKULAGRO,20190802,12.45,12.45,12.1,12.1,601
GOLDBEES,20190802,3090.2,3132.05,3085.1,3127,36762
GOLDENTOBC,20190802,21.3,24.3,21.3,23,4803
GOLDIAM,20190802,90.65,93.6,88.9,92.6,34960
GOLDSHARE,20190802,3120,3149.9,3117.25,3142.75,1596
GOLDTECH,20190802,9.9,10.65,9.9,10.1,5130
GOODLUCK,20190802,55.8,57.95,55,55.5,7312
GPIL,20190802,180.1,181.45,170.5,174.65,32837
GPPL,20190802,78,78.25,76.3,77.9,41213
GPTINFRA,20190802,39.4,39.4,35,36.6,429
GRANULES,20190802,91.6,93.8,89.1,92.65,512643
GRAPHITE,20190802,303.9,312,294.1,297.1,1428340
GRASIM,20190802,772,786.85,751.05,778,1926892
GRAVITA,20190802,36,37.55,35.7,37.05,27390
GREAVESCOT,20190802,126.5,127,120.1,121.6,362097
GREENLAM,20190802,675,698.4,675,692.8,35648
GREENPLY,20190802,122.75,122.75,116.5,118.4,108053
GREENPOWER,20190802,3.05,3.1,3.05,3.05,88460
GRINDWELL,20190802,540,547,530,534.9,3935
GROBTEA,20190802,266,280,258,258.05,32
GRPLTD,20190802,912,912,882,896.15,216
GRSE,20190802,134.85,138,133.1,135,194510
GRUH,20190802,243,249.5,238.7,244.7,287673
GSCLCEMENT,20190802,16.5,17.8,16.2,17.15,31433
GSFC,20190802,79.1,80.5,78.3,80.2,363691
GSKCONS,20190802,7398,7450,7308,7424.2,18466
GSPL,20190802,208.3,211,198.5,209.75,590194
GSS,20190802,34.8,35.7,33.5,33.9,41065
GTL,20190802,2.15,2.25,2.05,2.2,34911
GTLINFRA,20190802,0.65,0.7,0.6,0.65,2931251
GTNIND,20190802,6.25,6.8,6.25,6.8,2192
GTNTEX,20190802,6.9,8.25,6.9,7.9,2284
GTPL,20190802,78.9,81.5,76.1,79.6,41222
GUFICBIO,20190802,56.3,56.5,52.4,54.9,42365
GUJALKALI,20190802,412.5,424.85,411,421.3,14877
GUJAPOLLO,20190802,119.05,120.9,119,120.05,112
GUJGASLTD,20190802,170.5,179.8,168.25,176.35,1163757
GUJRAFFIA,20190802,8.6,8.6,8.6,8.6,58
GULFOILLUB,20190802,767,787,758.05,780.7,9975
GULFPETRO,20190802,37.5,38.5,36,38.35,13269
GULPOLY,20190802,34.05,35,33.55,34.6,21954
GVKPIL,20190802,4.7,4.8,4.5,4.6,1531253
HAL,20190802,641,651.5,640,642.8,5925
HARITASEAT,20190802,347.15,361.9,346.95,353.15,6757
HARRMALAYA,20190802,48,50.65,46,49.2,14899
HATHWAY,20190802,19.3,19.45,18.7,19.1,68878
HATSUN,20190802,686.85,686.95,649,669.2,9569
HAVELLS,20190802,640,652.5,633.6,646.1,1138191
HAVISHA,20190802,0.5,0.55,0.5,0.55,2917
HBLPOWER,20190802,19.45,19.75,19.2,19.45,55580
HCC,20190802,7.85,9.15,7.85,8.8,5305986
HCG,20190802,101.05,109,100.05,102.15,31930
HCL-INSYS,20190802,10.65,10.95,10.3,10.5,584258
HCLTECH,20190802,1017,1017.9,993,1010.5,1772429
HDFC,20190802,2075.25,2148.65,2039.35,2124.8,5907182
HDFCAMC,20190802,2112.2,2184.9,2105,2153.05,308040
HDFCBANK,20190802,2211,2224,2182,2214.35,6956384
HDFCLIFE,20190802,488.95,498.35,480.4,494.35,2215370
HDFCMFGETF,20190802,3167.1,3219.95,3167.05,3213.5,2635
HDFCNIFETF,20190802,1141.97,1159.79,1139,1152.99,1127
HDFCSENETF,20190802,3949.7,4033,3850,3892.7,96
HDIL,20190802,11.4,11.8,11.05,11.45,1324424
HEG,20190802,1006.55,1024.95,988,1007.2,494310
HEIDELBERG,20190802,184.25,190.35,182,188,168962
HERCULES,20190802,76.9,79.6,75.1,77.9,10963
HERITGFOOD,20190802,338.4,356.9,332.45,353,10973
HEROMOTOCO,20190802,2337,2430,2288.55,2401.95,2090929
HESTERBIO,20190802,1524,1566,1471.25,1526,9048
HEXATRADEX,20190802,12.7,13.95,12.7,12.95,4397
HEXAWARE,20190802,354.2,359.1,339.05,356.95,1232190
HFCL,20190802,18.95,19.2,18.85,19,1169354
HGINFRA,20190802,235,238.65,227,229.35,17516
HGS,20190802,586,605.5,586,592.05,3026
HIGHGROUND,20190802,1.8,1.85,1.8,1.8,18024
HIKAL,20190802,146,151.75,143.35,148.7,182838
HIL,20190802,1127.9,1162,1109.3,1154.1,4643
HILTON,20190802,10.5,10.5,9.8,10.15,4439
HIMATSEIDE,20190802,127.8,130.25,123.85,129.55,75606
HINDALCO,20190802,179.8,182.3,176.35,180.4,11797603
HINDCOMPOS,20190802,174.95,175.9,170,170.25,2101
HINDCOPPER,20190802,31.95,32.1,31,31.85,424586
HINDMOTORS,20190802,5.45,5.45,5,5.2,118688
HINDNATGLS,20190802,22.25,22.25,22.25,22.25,160
HINDOILEXP,20190802,113,114.8,110.5,113.95,271856
HINDPETRO,20190802,264.95,266.5,252.55,253.4,7968774
HINDSYNTEX,20190802,3.65,3.65,3.65,3.65,100
HINDUJAVEN,20190802,275.6,292,275.6,286.6,1708
HINDUNILVR,20190802,1722.2,1742,1706,1737.45,1051529
HINDZINC,20190802,208.95,214.25,207.9,211.6,566703
HIRECT,20190802,113.25,117.4,112.4,117.35,3298
HISARMETAL,20190802,48.8,48.9,42.35,45.35,1699
HITECH,20190802,194,194,179,181.15,15634
HITECHCORP,20190802,68.35,71.95,65.7,68.95,5133
HITECHGEAR,20190802,187.7,187.7,165.5,172.05,51319
HMVL,20190802,78.05,82,75.05,80.7,12432
HNGSNGBEES,20190802,3045,3045,2990,3000.66,62
HONAUT,20190802,22660.05,23100.05,22660.05,22769.1,440
HONDAPOWER,20190802,884.35,884.4,837.05,845.7,2340
HOTELEELA,20190802,7.6,7.65,7.45,7.5,95468
HOVS,20190802,88.5,89.1,86.5,87.65,4483
HPL,20190802,43,43.6,41.15,43.05,44908
HSCL,20190802,76,76.4,70.55,71.4,800186
HSIL,20190802,214.95,218.05,210.15,216,64037
HTMEDIA,20190802,23.1,25,22.2,22.9,63679
HUBTOWN,20190802,15.8,15.8,11.7,13,330476
HUDCO,20190802,33.5,35.7,32.8,34.7,1739694
IBMFNIFTY,20190802,108.5,110.88,107.5,110.88,274
IBREALEST,20190802,83.45,87.5,78.65,81.6,6006888
IBULHSGFIN,20190802,516.9,527.15,475.2,489.65,17574739
IBULISL,20190802,100,101.15,99.9,99.9,350883
IBVENTURES,20190802,212,218.9,201,205.1,3227064
ICICI500,20190802,148,158,143.75,144.28,2846
ICICIB22,20190802,35,35,34.19,34.53,181343
ICICIBANK,20190802,413.9,417.85,405.5,410.6,30939803
ICICIBANKN,20190802,281.75,285.54,279.11,282.24,9500
ICICIGI,20190802,1136.2,1190,1125.05,1168.4,399425
ICICIGOLD,20190802,30.75,32.5,30.75,32.1,25359
ICICILIQ,20190802,1000,1000,999.99,999.99,17523
ICICILOVOL,20190802,86.5,86.6,85.42,86.11,369
ICICIMCAP,20190802,64,64.9,57.8,59.89,4734
ICICINF100,20190802,120,130,118,129.56,901
ICICINIFTY,20190802,114.7,116.59,114,115.93,123511
ICICINV20,20190802,54,54,51.7,53.44,17493
ICICINXT50,20190802,27,27,25.5,25.93,11159
ICICIPRULI,20190802,387.9,402.3,386.75,398.9,1686639
ICICISENSX,20190802,396,400.5,389.03,395.91,4338
ICIL,20190802,33.1,34.3,31.8,34,76599
ICRA,20190802,3031.2,3031.25,2950,2951.2,1425
ICSA,20190802,1.25,1.25,1.25,1.25,6278
IDBI,20190802,28,28.9,27.5,28.1,8925512
IDBIGOLD,20190802,3288,3288,3235.05,3250,123
IDEA,20190802,6.6,6.7,6.2,6.35,138890327
IDFC,20190802,33.5,34.95,33.25,34.2,2010876
IDFCFIRSTB,20190802,41.1,42,40.2,41.35,14145421
IDFNIFTYET,20190802,113.77,113.77,113.5,113.5,495
IEX,20190802,140.55,143.95,140.55,143.2,39341
IFBAGRO,20190802,281,286.95,277.5,279.15,1981
IFBIND,20190802,625,625,593,596.85,7048
IFCI,20190802,7.45,7.5,7.15,7.25,1284161
IFGLEXPOR,20190802,133,141.8,133,139.7,1353
IGARASHI,20190802,190,199.25,183.35,199.25,11719
IGL,20190802,304,312.1,301.25,308.8,1292140
IGPL,20190802,191.9,198,185,194.05,14202
IIFL,20190802,116,116,109,110.05,83076
IITL,20190802,59.9,59.9,59.9,59.9,13
IMFA,20190802,147.9,154,147,152.65,6260
IMPAL,20190802,800,817.35,800,804.45,487
IMPEXFERRO,20190802,0.35,0.4,0.35,0.4,7557
INDBANK,20190802,7.65,7.9,7.45,7.5,29316
INDHOTEL,20190802,140.3,141,137,137.9,573041
INDIACEM,20190802,84.1,87.7,83.85,86.9,1690563
INDIAGLYCO,20190802,202.9,207,198,206.35,37912
INDIAMART,20190802,1229,1242,1194.05,1229.5,187393
INDIANB,20190802,184,189.5,181.1,183.9,611999
INDIANCARD,20190802,90.3,90.3,85.8,86.1,699
INDIANHUME,20190802,266,268.45,258,266.9,18521
INDIGO,20190802,1555.1,1571.05,1502.3,1507.65,1600641
INDLMETER,20190802,24,24,23,23.25,8454
INDNIPPON,20190802,304,329,299.85,322.8,5227
INDOCO,20190802,158,161.8,156.95,158.6,4702
INDORAMA,20190802,30.55,32.85,30.55,32.3,15952
INDOSTAR,20190802,296.95,296.95,283,290.8,62831
INDOTECH,20190802,81.05,83.2,77.6,80.9,648
INDOTHAI,20190802,21.6,22.55,21.05,21.4,1674
INDOWIND,20190802,3.15,3.4,2.8,3,59233
INDRAMEDCO,20190802,36.55,36.65,36.05,36.2,18988
INDSWFTLAB,20190802,33.9,33.95,31.7,32.6,388307
INDSWFTLTD,20190802,3.95,3.95,3.8,3.8,2101
INDTERRAIN,20190802,72.5,80,72.5,77.4,1474
INDUSINDBK,20190802,1396,1412.5,1366.45,1382.9,4625690
INEOSSTYRO,20190802,365,402,365,391.6,2794
INFIBEAM,20190802,39.5,40.4,39.5,40,1043052
INFOBEAN,20190802,54.5,59.95,54.5,59.55,1754
INFRABEES,20190802,313.7,316.93,310.64,316.02,322
INFRATEL,20190802,249,254.3,245.3,251.4,2137582
INFY,20190802,765.05,779.9,762.25,775.6,10838336
INGERRAND,20190802,587,593.5,585.2,590.75,9903
INOXLEISUR,20190802,290.05,304.8,285.05,290.65,501271
INOXWIND,20190802,48.2,53.45,48.2,52.25,199918
INSECTICID,20190802,651,663,650,653.05,8364
INSPIRISYS,20190802,35.1,39.75,33.55,39.65,6700
INTEGRA,20190802,0.25,0.25,0.25,0.25,180
INTELLECT,20190802,221.1,224.95,216.2,220.95,384098
INTENTECH,20190802,23.45,25.65,23.45,24,5086
INVENTURE,20190802,10.8,11.4,10.5,10.7,11669
IOB,20190802,11.05,11.05,10.85,10.9,561837
IOC,20190802,137.8,139,133.35,135.25,12930441
IOLCP,20190802,195.95,198.8,193,194.2,194829
IPAPPM,20190802,432.5,435.6,432.35,433.85,63198
IPCALAB,20190802,961.8,980,956,968.2,122403
IRB,20190802,91.75,92.9,90.45,91.1,618461
IRCON,20190802,350,355.55,345,350.85,17819
ISEC,20190802,207.45,207.95,199,199.7,99285
ISFT,20190802,78.85,78.9,76,77.1,465
ISMTLTD,20190802,4.4,4.7,4.4,4.55,10792
ITC,20190802,267.2,267.2,263.1,264.5,8890911
ITDC,20190802,176.25,178,170.05,171.35,12078
ITDCEM,20190802,73,76.4,72,75.3,39196
ITI,20190802,75.95,77.3,74.8,76,308854
IVC,20190802,3.2,3.4,3.15,3.3,160506
IVP,20190802,67.55,67.55,66.2,66.3,783
IVRCLINFRA,20190802,0.45,0.5,0.45,0.5,846552
IVZINGOLD,20190802,3185,3250,3172,3178,43
IVZINNIFTY,20190802,1171,1171,1171,1171,5
IZMO,20190802,24.95,25.8,23.55,25.35,6319
J&KBANK,20190802,34.9,35.95,34.05,35.2,344432
JAGRAN,20190802,78.5,78.5,76,77.8,50357
JAGSNPHARM,20190802,23,23.1,21.8,22.65,13110
JAIBALAJI,20190802,21.3,21.3,20.35,20.35,871
JAICORPLTD,20190802,71.6,74.45,69.5,73.05,801569
JAMNAAUTO,20190802,39.1,39.2,36,36.9,1168365
JAYAGROGN,20190802,128.6,128.6,118.05,119.6,19471
JAYBARMARU,20190802,137.15,143,134,141,25545
JAYNECOIND,20190802,4.3,4.3,4,4.05,9364
JAYSREETEA,20190802,44.15,45.5,43.2,44.8,36787
JBCHEPHARM,20190802,369.25,369.9,362,367.3,25847
JBFIND,20190802,7.9,8.25,7.55,8.2,59611
JBMA,20190802,156.5,161,152.9,157.85,12439
JCHAC,20190802,1578.95,1620,1548.9,1603.4,3650
JETAIRWAYS,20190802,36.85,36.9,35.15,36.9,147518
JHS,20190802,19.15,19.2,16.7,17.45,30315
JIKIND,20190802,0.4,0.4,0.4,0.4,6
JINDALPHOT,20190802,14.6,15.55,14.55,15.55,903
JINDALPOLY,20190802,229.15,233,225.1,230.85,5347
JINDALSAW,20190802,66.25,67.4,65.7,67.05,264508
JINDALSTEL,20190802,128,128.1,117.75,119.45,33420092
JINDCOT,20190802,2.9,2.95,2.8,2.95,15351
JINDRILL,20190802,81.95,82.05,74.75,77.7,6995
JINDWORLD,20190802,67.35,69.5,66.05,67.85,78137
JISLDVREQS,20190802,15,15.15,14.35,14.8,22341
JISLJALEQS,20190802,19.5,20.4,19.5,20.3,1189043
JITFINFRA,20190802,6.65,7.25,6.65,7,3423
JKCEMENT,20190802,947.6,969,946.1,962.95,56250
JKIL,20190802,121.55,123.45,120,121.7,61084
JKLAKSHMI,20190802,328,333,328,330.25,32931
JKPAPER,20190802,108,109.45,105.55,109,394086
JKTYRE,20190802,61,67,60.6,61.3,3462622
JMA,20190802,25.5,25.9,21.45,23.35,6154
JMCPROJECT,20190802,112.15,116,112,113.15,31168
JMFINANCIL,20190802,64.1,67,61.6,65.95,315339
JMTAUTOLTD,20190802,1.7,1.7,1.7,1.7,3858
JOCIL,20190802,82.5,89,82.45,89,965
JPASSOCIAT,20190802,2.05,2.3,2,2.3,8004742
JPINFRATEC,20190802,1.3,1.4,1.3,1.3,2997867
JPOLYINVST,20190802,15.75,16.25,14.8,15.75,2599
JPPOWER,20190802,1.7,1.8,1.7,1.7,1871181
JSL,20190802,28.85,30.3,27.85,28.75,241237
JSLHISAR,20190802,66.1,66.15,64,64.45,64989
JSWENERGY,20190802,66,68.25,66,67.2,480332
JSWHL,20190802,2440,2549.8,2349.2,2494.35,2260
JSWSTEEL,20190802,223,230.45,217.8,225.15,11444553
JTEKTINDIA,20190802,67,71.5,67,68.8,55487
JUBILANT,20190802,437.65,439.5,431,433.3,148895
JUBLFOOD,20190802,1180.5,1196.6,1148.7,1188.4,1327556
JUBLINDS,20190802,103.25,118.15,103,118.15,67597
JUNIORBEES,20190802,266,268.74,262.15,267.02,147904
JUSTDIAL,20190802,688,698.9,682.05,687.85,1780132
JYOTHYLAB,20190802,152.5,158,152,156.55,378606
KABRAEXTRU,20190802,63.05,63.05,56.9,59.4,19577
KAJARIACER,20190802,465.85,469.75,459.5,467.5,328113
KAKATCEM,20190802,154,154.9,150,152.3,9804
KALPATPOWR,20190802,475.95,475.95,459.05,464.35,26898
KALYANIFRG,20190802,168,168,165,167.95,138
KAMATHOTEL,20190802,38.55,39.5,36.65,38.35,17898
KAMDHENU,20190802,94.9,94.9,88.1,91.05,8574
KANANIIND,20190802,3.75,3.75,3.45,3.75,1643
KANORICHEM,20190802,44.45,44.45,41.1,42.9,19514
KANSAINER,20190802,420,436,415.1,433.7,121911
KARDA,20190802,179.3,186.95,178.15,181.1,38317
KARMAENG,20190802,11.8,11.8,10.75,10.9,505
KARURVYSYA,20190802,61.05,63.4,61.05,61.9,579999
KAUSHALYA,20190802,0.3,0.3,0.3,0.3,3
KAVVERITEL,20190802,2.7,2.7,2.7,2.7,370
KAYA,20190802,396.9,405.95,378,395.25,16696
KCP,20190802,71.55,73.45,69,72.3,76295
KCPSUGIND,20190802,12.4,12.6,11.5,11.9,164131
KDDL,20190802,319,319,296,313.6,1239
KEC,20190802,306.55,306.55,298.1,300.35,180216
KECL,20190802,9.8,10,9.15,9.45,23040
KEI,20190802,436.05,438.7,415.3,420.1,106791
KELLTONTEC,20190802,17,17.25,16.2,16.7,159902
KERNEX,20190802,20.75,20.8,20.75,20.8,757
KESARENT,20190802,32.15,33.95,32.15,33.95,1870
KESORAMIND,20190802,58.25,60.4,57.1,60,176613
KEYFINSERV,20190802,32.7,32.75,32.7,32.7,201
KGL,20190802,0.5,0.55,0.45,0.45,4147904
KHADIM,20190802,211,215,192.5,193.25,25628
KHAITANELE,20190802,1.6,1.6,1.6,1.6,156
KHAITANLTD,20190802,20.45,21.95,20,21.2,147
KICL,20190802,1695.15,1725,1674.25,1690.7,1771
KILITCH,20190802,105,107,97.75,101.8,60179
KINGFA,20190802,607,619,590,613,3691
KIOCL,20190802,109.95,119.5,109.9,117.7,15224
KIRIINDUS,20190802,474,476.4,470,470.05,78939
KIRLOSBROS,20190802,176.9,176.9,165,165.95,24886
KIRLOSENG,20190802,163.05,163.05,155.55,157.45,20131
KIRLOSIND,20190802,702,719.55,588.2,637.95,3215
KITEX,20190802,81.05,82.35,80,81.05,33004
KKCL,20190802,956,1000,956,999.1,234
KMSUGAR,20190802,6.75,6.75,6.3,6.5,54677
KNRCON,20190802,260,264,252,262,51506
KOHINOOR,20190802,15.05,15.05,14.5,14.55,39455
KOKUYOCMLN,20190802,66.95,70,65.1,69.3,17655
KOLTEPATIL,20190802,210.2,210.75,201.55,209.1,25631
KOPRAN,20190802,29.3,30.45,29.3,30.05,23353
KOTAKBANK,20190802,1488,1514.95,1470.05,1507.6,3870809
KOTAKBKETF,20190802,290.54,291.96,286,288.36,135632
KOTAKGOLD,20190802,308.55,311.85,306.55,309.4,14908
KOTAKNIFTY,20190802,113.7,114.9,112.39,113.92,180378
KOTAKNV20,20190802,54.5,55.01,54,54.43,17127
KOTAKPSUBK,20190802,265,270.24,262,265.04,7276
KOTARISUG,20190802,9.6,9.6,8.65,8.85,10153
KOTHARIPET,20190802,17.7,18.35,17.3,18,7117
KOTHARIPRO,20190802,61.05,61.05,58.2,59.6,2491
KPITTECH,20190802,81.4,82.9,77.8,80.65,333065
KPRMILL,20190802,542,558.9,538.45,543.65,10551
KRBL,20190802,232.5,251,229,236.3,1122528
KREBSBIO,20190802,75,77.85,69,77.85,62
KRIDHANINF,20190802,9.1,9.55,8.65,9.45,90365
KSB,20190802,590.5,594.85,562.1,570.45,20075
KSCL,20190802,440,452.95,436.4,439.1,82616
KSERASERA,20190802,0.15,0.15,0.1,0.15,200892
KSK,20190802,0.55,0.6,0.5,0.6,927006
KSL,20190802,166,171.95,161.9,170.15,32928
KTIL,20190802,32.8,33.15,31.75,31.75,5733
KTKBANK,20190802,84,84.3,82.8,83.1,1061599
KWALITY,20190802,3.05,3.05,2.85,2.95,425058
L&TFH,20190802,95.8,97,92.8,95.25,12614058
LAKSHVILAS,20190802,45,45.8,43.15,43.15,3709138
LALPATHLAB,20190802,1063,1090,1054,1083.3,188180
LAMBODHARA,20190802,31.7,32.1,30.65,31.35,4109
LAOPALA,20190802,174.4,176.8,166.95,173.4,57249
LASA,20190802,10.05,10.4,9.75,10.4,13839
LAURUSLABS,20190802,334.3,340,330.1,336.95,15809
LAXMIMACH,20190802,4002.1,4099,3909.05,3991.65,4288
LEMONTREE,20190802,57.75,59.8,57,57.95,1861625
LFIC,20190802,56.65,56.65,56.65,56.65,2
LGBBROSLTD,20190802,216.05,237,212.55,233.95,7753
LGBFORGE,20190802,2.8,2.85,2.65,2.65,9818
LIBAS,20190802,55.65,55.65,50.85,52.35,101
LIBERTSHOE,20190802,95.65,95.85,93.55,94.45,53781
LICHSGFIN,20190802,504.8,513.95,486.1,501.15,3419438
LICNETFGSC,20190802,19.7,20.69,19.7,20.28,96
LICNETFN50,20190802,114.85,116.15,113.1,116.15,791
LICNETFSEN,20190802,428.7,428.7,403.75,407.08,8
LICNFNHGP,20190802,114.75,114.75,114.75,114.75,1
LINCOLN,20190802,135.2,142.45,135.2,141.85,19092
LINCPEN,20190802,185,189.05,183.95,187,580
LINDEINDIA,20190802,481.4,489.75,475.55,478.75,12855
LIQUIDBEES,20190802,999.99,1000.01,999.35,1000,816213
LIQUIDETF,20190802,999.99,1000.01,999.99,999.99,39371
LOKESHMACH,20190802,38.35,41,37.05,38,8130
LOTUSEYE,20190802,16.6,18.5,16.6,18.5,144
LOVABLE,20190802,61.9,62.5,56.05,62.1,23703
LPDC,20190802,2.25,2.25,2.1,2.1,3857
LSIL,20190802,0.5,0.55,0.5,0.5,434197
LT,20190802,1352.6,1376.9,1340,1370.25,2776965
LTI,20190802,1507,1522,1496.9,1514.95,66649
LTTS,20190802,1460,1487.75,1446.05,1481.95,75082
LUMAXIND,20190802,961,994,925.05,953.6,7406
LUMAXTECH,20190802,75.1,78.7,73.1,75.55,19009
LUPIN,20190802,756.55,775.7,749.1,767.3,1160643
LUXIND,20190802,1089.95,1090,1050,1061.2,42813
LYKALABS,20190802,17.3,17.6,16.45,16.55,23678
LYPSAGEMS,20190802,3.55,3.7,3.4,3.55,13718
M&M,20190802,544.9,563.85,542.15,556.45,5848740
M&MFIN,20190802,294.2,308,284.85,301.7,4208203
M100,20190802,16.49,16.6,16.33,16.54,19582
M50,20190802,110,110,105.5,106.56,2561
MAANALU,20190802,71,75,66.35,70,7533
MADHAV,20190802,22,23.9,20.6,23.85,4679
MADHUCON,20190802,4.3,4.35,3.95,4.35,19896
MADRASFERT,20190802,21.35,22.2,21,21.75,132279
MAGADSUGAR,20190802,108.45,108.45,101,102.85,13144
MAGMA,20190802,71.45,71.95,66.45,66.75,318902
MAGNUM,20190802,4,4,3.8,3.8,2703
MAHABANK,20190802,12.7,12.95,12.55,12.8,499786
MAHAPEXLTD,20190802,77.85,77.85,77.85,77.85,40
MAHASTEEL,20190802,115.9,115.9,115.9,115.9,8067
MAHESHWARI,20190802,250,259.8,250,253.55,3627
MAHINDCIE,20190802,173.2,177.5,168.05,175.9,146668
MAHLIFE,20190802,363,377.9,358.65,375.55,32768
MAHLOG,20190802,394.95,398.8,376,396.25,65589
MAHSCOOTER,20190802,3860.05,3860.05,3700,3764.75,5698
MAHSEAMLES,20190802,405.2,411.95,402,409.15,10640
MAITHANALL,20190802,428,439.85,415.1,430.55,19895
MAJESCO,20190802,465,465.1,450,452.4,37208
MALUPAPER,20190802,18.05,19,18.05,18.95,703
MAN50ETF,20190802,110,111.6,109.5,111.2,417
MANAKALUCO,20190802,4.7,4.85,4.4,4.7,33211
MANAKCOAT,20190802,3.95,4.1,3.8,4,5852
MANAKSIA,20190802,29.2,31.4,29.2,31,14271
MANAKSTEEL,20190802,16.55,16.6,14.4,15.35,5249
MANALIPETC,20190802,19,19.7,18.9,19.25,118822
MANAPPURAM,20190802,115.15,116.45,111.55,113,5628944
MANGALAM,20190802,33.75,34.45,31.55,34,8883
MANGCHEFER,20190802,29.6,30.4,29.1,29.55,22481
MANGLMCEM,20190802,215.1,227,213.35,218.8,7720
MANGTIMBER,20190802,8,8,7.75,7.75,1101
MANINDS,20190802,39.25,39.55,37,37.75,105705
MANINFRA,20190802,22.7,23.1,21.1,22.1,112533
MANPASAND,20190802,23,23.45,22.8,22.8,220459
MANUGRAPH,20190802,14.5,15.7,14.4,14.85,1186
MARALOVER,20190802,16.4,18.8,16,17.05,4915
MARATHON,20190802,73.05,75.95,72.05,73.95,5815
MARICO,20190802,364.8,375.85,361.9,372.65,6133506
MARKSANS,20190802,17.05,18.15,16.75,17,901550
MARUTI,20190802,5539.6,5724,5485,5689.35,1391678
MASFIN,20190802,572.05,610,572.05,599.5,6848
MASTEK,20190802,363,382,363,369.9,35572
MATRIMONY,20190802,583.45,585,567,575.1,1608
MAWANASUG,20190802,33.95,34.15,31.85,32.6,74972
MAXINDIA,20190802,60.15,61.55,59.9,61.35,22062
MAXVIL,20190802,37.5,38.85,37.05,37.55,21270
MAYURUNIQ,20190802,241,243.55,227.5,232.35,25931
MAZDA,20190802,353.5,358,343,351.75,2727
MBECL,20190802,3.15,3.15,3.15,3.15,6100
MBLINFRA,20190802,5,5,4.75,4.9,43872
MCDHOLDING,20190802,15.8,16.6,15.25,16.2,7122
MCDOWELL-N,20190802,574.8,593,571.05,582.9,2397977
MCLEODRUSS,20190802,10.35,10.4,9.9,10,857957
MCX,20190802,796.7,815.75,780,805.95,593790
MEGASOFT,20190802,5.8,6.1,5.75,5.95,16481
MEGH,20190802,48.85,49.95,47.3,49.3,590575
MENONBE,20190802,65.2,68,65.2,67.5,24727
MEP,20190802,32.3,32.3,31,31.45,201107
MERCATOR,20190802,2.1,2.1,2.1,2.1,20940
METALFORGE,20190802,6,6.55,5.95,6.45,2567
METROPOLIS,20190802,1010,1045,1010,1030.3,3943
MFSL,20190802,402,418.9,402,414.3,2473931
MGL,20190802,796.9,796.9,776,789.7,301089
MHRIL,20190802,211.55,222,210.1,217,24818
MIC,20190802,0.6,0.65,0.55,0.6,56786
MIDHANI,20190802,113.6,117.5,113.6,116.35,31557
MINDACORP,20190802,85.45,87.2,82.55,84.4,42093
MINDAIND,20190802,293.95,295,283.55,291.7,118452
MINDTECK,20190802,35.2,36.95,34,35.8,1959
MINDTREE,20190802,691.8,707.75,675,704.6,758317
MIRCELECTR,20190802,11.55,12.65,11,12.35,125376
MIRZAINT,20190802,58.9,59.85,56.55,57.3,97729
MMFL,20190802,335.2,357.9,326.1,351.55,9964
MMTC,20190802,19.25,19.45,18.8,19.1,381859
MODIRUBBER,20190802,36,36,36,36,55
MOHITIND,20190802,5.4,5.9,5.4,5.75,13159
MOHOTAIND,20190802,14.9,15.6,14.2,14.2,6249
MOIL,20190802,133.05,136.5,131.4,134.65,82820
MOLDTECH,20190802,53,53,48.1,48.95,6407
MOLDTKPAC,20190802,263,263,255,255.65,24571
MONSANTO,20190802,1951.1,1962,1893.05,1931.25,4436
MONTECARLO,20190802,239.3,245,235.3,243.15,6776
MORARJEE,20190802,11.75,12.2,11.6,12,9991
MOREPENLAB,20190802,16,16.25,15.9,16.1,252331
MOTHERSUMI,20190802,104,104.25,101.4,103,15924384
MOTILALOFS,20190802,495,519.35,490.85,511.05,89750
MOTOGENFIN,20190802,34,35.75,34,34,193
MPHASIS,20190802,905.2,929.9,905.2,927.15,174398
MPSLTD,20190802,465,470,451.6,466.15,2397
MRF,20190802,53050,54284.55,52411.15,53869.55,5861
MRO-TEK,20190802,24.45,24.45,22.9,22.95,530
MRPL,20190802,57.05,57.3,55.05,55.65,464843
MSPL,20190802,6.6,6.6,5.45,5.85,128643
MSTCLTD,20190802,82.25,82.25,75.8,80.05,6626
MTEDUCARE,20190802,22.35,24.65,22.35,22.95,135758
MTNL,20190802,6.3,6.4,6.15,6.2,804294
MUKANDENGG,20190802,12.4,13.25,11.7,13,7309
MUKANDLTD,20190802,28.15,34.9,27.5,34.3,112175
MUKTAARTS,20190802,35.45,38,35.4,36.4,24390
MUNJALAU,20190802,29.95,31.85,29.45,30.85,57525
MUNJALSHOW,20190802,122.55,126,118.85,125.05,6103
MURUDCERA,20190802,14,14,13.1,13.75,14038
MUTHOOTCAP,20190802,534.1,565,526,560.65,4210
MUTHOOTFIN,20190802,610.5,625.05,605.4,621.3,961630
MVL,20190802,0.15,0.2,0.15,0.15,28818
N100,20190802,535.3,538,530.25,537.82,12266
NACLIND,20190802,26.55,26.95,26.05,26.45,13440
NAGAFERT,20190802,4.1,4.2,4,4.05,270765
NAGAROIL,20190802,0.25,0.3,0.2,0.3,403151
NAGREEKCAP,20190802,6.1,6.6,5.55,6.2,1130
NAGREEKEXP,20190802,12.95,12.95,11.75,12.8,9340
NAHARCAP,20190802,61.6,67,61.6,64.9,523
NAHARINDUS,20190802,24.5,26.4,24.5,25.65,7247
NAHARPOLY,20190802,25,26.9,24.55,26.25,1528
NAHARSPING,20190802,55.25,57.75,55.1,56.15,4161
NATCOPHARM,20190802,503.3,536.95,503.1,527.4,122418
NATHBIOGEN,20190802,376.5,393.7,362.05,386.7,7842
NATIONALUM,20190802,44.1,44.8,43.75,43.95,5611087
NATNLSTEEL,20190802,2.55,2.55,2.45,2.45,10388
NAUKRI,20190802,2210,2214.85,2173.05,2185.4,93771
NAVINFLUOR,20190802,642.9,647.15,630.25,641.5,30741
NAVKARCORP,20190802,19.5,20.4,19,19.8,156859
NAVNETEDUL,20190802,99,101.1,97.75,98.6,18735
NBCC,20190802,43.05,43.75,41.5,42.85,12775785
NBIFIN,20190802,1300,1304.95,1300,1304.95,30
NBVENTURES,20190802,87,93.7,87,92.6,249052
NCC,20190802,71.7,74,70.9,72.75,9045845
NCLIND,20190802,100.1,107,100.1,105.05,21798
NDGL,20190802,559.95,559.95,532,532,92
NDL,20190802,26.05,26.95,25.2,25.5,44218
NDTV,20190802,36.5,36.6,34.5,35.35,84867
NECCLTD,20190802,6.25,6.8,6,6.2,41303
NECLIFE,20190802,13.45,13.7,13.3,13.35,100241
NELCAST,20190802,36,36.75,35.6,35.85,21502
NELCO,20190802,215.9,227.6,211.35,220.7,45482
NEOGEN,20190802,315,327,315,324.45,15523
NESCO,20190802,536.55,540.75,535,539.05,9845
NESTLEIND,20190802,11425,11536.15,11322.45,11411.5,56548
NETF,20190802,111.32,111.36,111.12,111.36,163
NETWORK18,20190802,20.7,21.55,20.3,21.25,115411
NEULANDLAB,20190802,489.4,498,480.55,485.6,5267
NEWGEN,20190802,280.05,293.5,278.15,292.05,10739
NEXTMEDIA,20190802,10.8,12.45,10.7,12.15,1822
NFL,20190802,32.4,32.95,32.05,32.55,188193
NH,20190802,222.65,225,215.3,217.9,24968
NHPC,20190802,21.75,22,20.85,21.65,2319148
NIACL,20190802,111.6,126.5,110.15,120.35,115291
NIBL,20190802,8.4,9.15,8.25,8.95,12980
NIFTYBEES,20190802,1160,1170.9,1149,1163.37,114796
NIITLTD,20190802,89.6,90.65,86.2,89.4,233210
NIITTECH,20190802,1196.2,1204.4,1178.55,1198.7,304222
NILAINFRA,20190802,4.7,4.9,4.55,4.85,223125
NILASPACES,20190802,1.55,1.6,1.5,1.55,97717
NILKAMAL,20190802,932,942,924.05,929.6,11758
NIPPOBATRY,20190802,389.9,404.7,380.1,396.6,945
NITCO,20190802,22.3,23.4,19.15,20.15,220155
NITESHEST,20190802,1.8,1.85,1.75,1.85,151555
NITINFIRE,20190802,0.35,0.35,0.25,0.3,217868
NITINSPIN,20190802,51.75,51.75,48.5,49.95,62151
NLCINDIA,20190802,56.4,56.6,54.1,56.15,377061
NMDC,20190802,107.95,108.2,104.05,105.5,3737984
NOCIL,20190802,83.95,89.5,82.35,88.8,411158
NOIDATOLL,20190802,3,3.4,2.65,3.4,178568
NRAIL,20190802,173.5,173.7,169,171.05,9460
NRBBEARING,20190802,93.2,93.2,74.8,75.05,2346973
NSIL,20190802,980,988,967.2,979.9,256
NTL,20190802,0.4,0.4,0.4,0.4,12817
NTPC,20190802,126.2,126.9,122.45,123.1,21851409
NUCLEUS,20190802,295.25,297.95,288.45,295.15,3374
OAL,20190802,165.55,179.9,165.55,177.6,697
OBEROIRLTY,20190802,558.6,569,549.35,552.55,200807
OCCL,20190802,1036.25,1049.8,1009,1025.45,4923
OFSS,20190802,3260,3328.45,3260,3305.85,41273
OIL,20190802,158,158.6,152.6,155.15,1308842
OILCOUNTUB,20190802,6.15,7.05,6.15,6.75,5586
OISL,20190802,8,8.35,7.75,7.8,18162
OLECTRA,20190802,189.05,199.5,187,196.1,57723
OMAXAUTO,20190802,37.05,38,36,36.2,16334
OMAXE,20190802,198.4,199.75,198.05,198.45,165351
OMKARCHEM,20190802,6,6.3,5.8,6,22029
OMMETALS,20190802,13.35,16.3,13.3,15.95,47419
ONELIFECAP,20190802,7,7.5,7,7.5,690
ONEPOINT,20190802,18.8,19.35,17.8,17.95,65223
ONGC,20190802,136,136.35,132.75,134.35,9912972
ONMOBILE,20190802,27.05,27.2,26.5,26.85,49141
ONWARDTEC,20190802,66.75,67.5,64.75,65.8,15492
OPTIEMUS,20190802,59.5,59.5,56,57.35,46106
OPTOCIRCUI,20190802,3.2,3.9,3.15,3.9,691495
ORBTEXP,20190802,104.05,104.9,101.05,101.75,7279
ORICONENT,20190802,18.8,19,18.1,18.85,12134
ORIENTABRA,20190802,17.45,18,15.65,16.75,20640
ORIENTALTL,20190802,13,13.2,13,13.05,9569
ORIENTBANK,20190802,65.15,67.3,65.1,65.85,1189422
ORIENTBELL,20190802,114.3,118.4,110.3,115.75,6303
ORIENTCEM,20190802,94.1,95.5,91.4,92.85,254799
ORIENTELEC,20190802,152,155.35,145.95,154.8,113578
ORIENTHOT,20190802,33.6,33.65,32.1,32.85,3022
ORIENTLTD,20190802,128.3,128.3,91.15,113.6,412
ORIENTPPR,20190802,23,24.6,23,24.35,625954
ORIENTREF,20190802,171.65,171.8,164.3,165,57662
ORISSAMINE,20190802,630,645,610.25,633.5,5097
ORTEL,20190802,1.05,1.1,1,1.1,19732
ORTINLABSS,20190802,10.1,10.5,10,10.2,10623
OSWALAGRO,20190802,6.6,7.1,6.4,6.75,30756
PAGEIND,20190802,18398.95,18885,18159.4,18623.65,27035
PAISALO,20190802,404,414,404,413.35,12634
PALASHSECU,20190802,40.05,41.95,40,41.5,688
PALREDTEC,20190802,19.65,19.65,19.3,19.3,3807
PANACEABIO,20190802,118.05,123.65,115.7,121,22148
PANAMAPET,20190802,71.25,75.9,71,71.9,29942
PAPERPROD,20190802,220,227.9,218.5,221.6,21495
PARABDRUGS,20190802,0.6,0.6,0.6,0.6,233
PARACABLES,20190802,9,9.25,8.5,9.15,33886
PARAGMILK,20190802,221.55,222.95,218.25,220.4,64923
PARSVNATH,20190802,3.05,3.35,3.05,3.3,61463
PATELENG,20190802,11.9,12.25,11.1,11.4,203731
PATINTLOG,20190802,20.95,20.95,18.15,18.15,64733
PATSPINLTD,20190802,6.85,6.85,6.35,6.7,2105
PCJEWELLER,20190802,35.2,35.8,34.4,35.15,6531609
PDMJEPAPER,20190802,10.7,11.85,10.3,11.25,36396
PDPL,20190802,3.2,3.2,3.2,3.2,2060
PDSMFL,20190802,329,338.95,329,330.65,916
PEARLPOLY,20190802,10,10.05,10,10.05,830
PEL,20190802,1746,1805,1712.55,1748.4,1641815
PENIND,20190802,25.9,26.35,25.2,25.55,70715
PENINLAND,20190802,5.05,5.2,4.75,5.15,133327
PERSISTENT,20190802,517.95,533.95,505,529.4,42066
PETRONENGG,20190802,8.15,8.15,8.15,8.15,25
PETRONET,20190802,235,236.85,228.35,235.5,2398478
PFC,20190802,106.45,110.25,105.5,107.75,12801681
PFIZER,20190802,2998.75,3078,2931.1,3066.35,15893
PFOCUS,20190802,42,42,38.1,39.6,12045
PFS,20190802,13,13.05,12.15,12.4,1366159
PGEL,20190802,42.65,51.05,42.65,50.8,584200
PGHH,20190802,10710,10828.65,10600.1,10715.35,16544
PGHL,20190802,4715,4766.9,4650,4738.75,25532
PGIL,20190802,145,148.95,143,144.6,4723
PHILIPCARB,20190802,119.85,120.7,116.65,117.7,642191
PHOENIXLTD,20190802,639.9,644.95,626.95,634.75,230145
PIDILITIND,20190802,1208.65,1269.4,1186.1,1256.7,1054407
PIIND,20190802,1120,1122,1071.3,1085.1,299808
PILANIINVS,20190802,1990,1990,1887.95,1902.65,2466
PILITA,20190802,8.5,8.75,7.65,8.35,478465
PIONDIST,20190802,112.6,115.9,111.5,115,3030
PIONEEREMB,20190802,19.8,20.6,18.85,20.3,18375
PIRPHYTO,20190802,25.25,26,24.15,26,3802
PITTIENG,20190802,37.9,37.9,33.25,36.1,10503
PKTEA,20190802,117,118,115,115.7,340
PLASTIBLEN,20190802,165.65,174.4,165,172.45,2056
PNB,20190802,67.5,68.9,66.7,67.65,29730137
PNBGILTS,20190802,35.6,37,35.3,36.6,264831
PNBHOUSING,20190802,711.45,724.45,706.7,714.15,381031
PNC,20190802,14.7,15.1,13.3,14.85,20079
PNCINFRA,20190802,182.3,188.8,175,187,105473
PODDARHOUS,20190802,431.95,432,431.5,431.5,230
PODDARMENT,20190802,141.25,148.7,141.25,148.7,2757
POKARNA,20190802,122.8,130.3,115.5,125.95,24206
POLYCAB,20190802,564,564.9,554.3,557.05,69809
POLYMED,20190802,173.55,177,173,175.25,3011
POLYPLEX,20190802,450,456.9,442.1,445.45,42534
PONNIERODE,20190802,102.6,112.95,100.05,106.8,2219
POWERGRID,20190802,212.95,213.95,208.35,210.55,11735881
POWERMECH,20190802,941.9,949,918.05,924.95,11192
PPAP,20190802,164.8,169,160,164.65,5784
PPL,20190802,70,71.45,68.15,70.75,17981
PRABHAT,20190802,65,66.9,63.5,65.9,50486
PRADIP,20190802,0.85,0.85,0.85,0.85,100
PRAENG,20190802,6.4,6.75,6.35,6.6,2954
PRAJIND,20190802,105.2,110.8,105.2,108.65,1009212
PRAKASH,20190802,48.9,49.8,47.55,49.45,290502
PRAKASHSTL,20190802,0.2,0.25,0.2,0.25,16224
PRAXIS,20190802,77.05,78.85,73.65,74.7,3998
PRECAM,20190802,40.1,41.75,39.65,40.15,8083
PRECOT,20190802,41.5,41.5,30.2,34.7,7515
PRECWIRE,20190802,162.6,164.65,155.3,163.4,6531
PREMEXPLN,20190802,165.1,172,158.05,160.2,11775
PREMIER,20190802,2.8,2.8,2.7,2.7,1506
PREMIERPOL,20190802,20.5,22,20.2,20.8,518
PRESSMN,20190802,21.05,21.85,21,21.3,12349
PRESTIGE,20190802,252.1,265,252.1,259.4,76802
PRICOLLTD,20190802,23.75,24,22.6,23.85,73143
PRIMESECU,20190802,37,38.4,36,37.35,17304
PROSEED,20190802,0.25,0.3,0.25,0.3,3201
PROVOGE,20190802,1,1,1,1,13547
PROZONINTU,20190802,16.3,17.7,16.25,17.15,9260
PRSMJOHNSN,20190802,90.7,91,88.55,90,716656
PSB,20190802,23.1,23.85,22.8,23.15,39029
PSL,20190802,0.65,0.7,0.6,0.7,27121
PSPPROJECT,20190802,482.25,483.55,471.05,480.4,8535
PSUBNKBEES,20190802,295.7,300.15,290.1,293.58,1733
PTC,20190802,55.6,56.2,54.75,55.6,304068
PTL,20190802,32.6,34.45,32.6,33.6,7244
PUNJABCHEM,20190802,550.55,550.55,545.3,548.5,871
PUNJLLOYD,20190802,1.25,1.3,1.2,1.3,634223
PURVA,20190802,61.55,62.55,59.2,60.45,71022
PVR,20190802,1474.7,1510.45,1456,1468.75,633553
QGOLDHALF,20190802,1540,1558,1540,1558,1888
QNIFTY,20190802,1120,1128,1117,1128,17
QUESS,20190802,452,456.95,426.2,430,341067
QUICKHEAL,20190802,113,120.5,113,118.85,127049
QUINTEGRA,20190802,0.4,0.5,0.4,0.5,16341
RADAAN,20190802,1.25,1.35,1.25,1.35,2876
RADICO,20190802,297,302.95,296,297.6,389930
RADIOCITY,20190802,44.25,45.1,43.5,44.05,21306
RAIN,20190802,87.1,91.45,86.55,89.4,698554
RAJESHEXPO,20190802,685.6,687.9,684.25,684.7,215949
RAJSREESUG,20190802,18,19.5,18,19,6377
RALLIS,20190802,158,160.8,156.4,159.85,101646
RAMANEWS,20190802,15.8,16,15.6,15.65,8387
RAMASTEEL,20190802,56.95,57.95,55.2,55.85,14548
RAMCOCEM,20190802,711.1,730.95,705.6,723.55,329781
RAMCOIND,20190802,166.8,170.8,164,166.15,12274
RAMCOSYS,20190802,191.6,192.45,184.55,188.7,12606
RAMKY,20190802,68.3,69.9,64.2,68.15,44712
RANASUG,20190802,2.3,2.35,2.2,2.3,148460
RANEENGINE,20190802,255,263.85,255,255.45,559
RANEHOLDIN,20190802,915,936.6,880,894.65,3130
RATNAMANI,20190802,904,939.9,885.7,913.35,14376
RAYMOND,20190802,625.6,641.5,607.1,627.75,2059042
RBL,20190802,498,498,482,488.9,10964
RBLBANK,20190802,393.7,414.7,388.8,407.45,6013347
RCF,20190802,47.7,47.95,46.5,47.25,610575
RCOM,20190802,1.35,1.35,1.35,1.35,2338368
RECLTD,20190802,135,137.1,131.9,134.55,7980737
REDINGTON,20190802,104.6,108,102.6,105,73196
REFEX,20190802,85.4,85.4,85.4,85.4,10779
RELAXO,20190802,421,432.85,416.65,428.4,76408
RELCAPITAL,20190802,50,51.95,48.85,49.9,22989654
RELCNX100,20190802,113.76,115.2,112.51,114.74,1431
RELCONS,20190802,48.4,48.4,47.5,47.89,4233
RELDIVOPP,20190802,28.63,28.63,28.37,28.37,171
RELIANCE,20190802,1175.7,1198.25,1162.1,1184.35,10865385
RELIGARE,20190802,33.35,34.45,32.05,33.35,112769
RELINFRA,20190802,48.15,51.3,47.15,50.05,30091081
RELNV20,20190802,545.95,549.13,539,548.32,1885
REMSONSIND,20190802,81.65,85.8,78.4,82.95,5901
RENUKA,20190802,7.75,7.8,7.3,7.6,412382
REPCOHOME,20190802,310.25,318.35,310.25,313.05,192824
REPRO,20190802,506.9,520,485,507.3,2710
RESPONIND,20190802,92.25,92.25,90.05,91,163944
RETFMID150,20190802,57.13,57.64,56.63,57.34,95169
REVATHI,20190802,332.4,349,326.1,349,330
RGL,20190802,234,240,220,226.5,5600
RHFL,20190802,10,10.25,9.6,10.05,291148
RICOAUTO,20190802,44,44.1,40.45,42.35,318338
RIIL,20190802,229.95,238.95,226.4,231.85,118859
RITES,20190802,300,300,295.4,296.2,940139
RKDL,20190802,6.7,6.7,6.4,6.4,8320
RKFORGE,20190802,451,459.2,445.05,455.6,7491
RMCL,20190802,4.8,5.1,4.7,5.05,69548
RML,20190802,220,221.7,210,213.5,8927
RNAM,20190802,226.05,227,221,225.85,215441
RNAVAL,20190802,2.25,2.25,2.25,2.25,305878
ROHITFERRO,20190802,1,1,1,1,14268
ROHLTD,20190802,66,66.6,63.25,64.05,14323
ROLLT,20190802,3.05,3.05,3,3.05,95442
ROLTA,20190802,4.5,4.5,4.25,4.4,249806
ROSSELLIND,20190802,35.05,37.35,33.05,34.5,9531
RPGLIFE,20190802,184.1,186.85,175,178.65,35862
RPOWER,20190802,3.45,3.8,3.2,3.75,38711870
RPPINFRA,20190802,93.75,98,90,91.1,25338
RRSLGETF,20190802,20.06,20.14,20.05,20.08,47410
RSSOFTWARE,20190802,17.8,17.8,16.6,17.55,18794
RSWM,20190802,129.6,129.6,120.95,124.95,47625
RSYSTEMS,20190802,41.2,41.2,38.6,40.35,4398
RTNINFRA,20190802,1.8,1.8,1.6,1.7,119668
RTNPOWER,20190802,1.4,1.4,1.25,1.25,1367350
RUBYMILLS,20190802,162.25,162.25,142.05,146,11120
RUCHINFRA,20190802,2.65,2.65,2.55,2.65,20955
RUCHIRA,20190802,70.9,72.2,70.15,71.5,25176
RUCHISOYA,20190802,4.9,4.9,4.9,4.9,701337
RUPA,20190802,179,182.95,175,179.35,14414
RUSHIL,20190802,146.95,146.95,140.85,140.85,7566
RVNL,20190802,23.8,24.2,23.35,23.9,1974989
SABEVENTS,20190802,0.8,0.8,0.8,0.8,600
SABTN,20190802,2.25,2.3,2.2,2.2,21309
SADBHAV,20190802,128.55,143,125.45,131.55,504063
SADBHIN,20190802,63,65,61,62.2,7584
SAGARDEEP,20190802,53.15,57.75,53.15,54,9979
SAGCEM,20190802,565,577,559.95,574.55,3433
SAIL,20190802,41.65,41.65,39.85,40.9,29679024
SAKAR,20190802,59.35,59.35,57,57.05,555
SAKHTISUG,20190802,8.05,8.15,7.7,7.9,36878
SAKSOFT,20190802,260,267.5,254.05,263.8,3063
SAKUMA,20190802,11.05,11.05,11.05,11.05,36305
SALASAR,20190802,138.35,138.35,127.2,133.75,20916
SALONA,20190802,72.5,83.4,72.5,81.3,432
SALSTEEL,20190802,3,3.1,2.7,2.9,7346
SALZERELEC,20190802,104.1,116.2,103.5,110.75,12103
SAMBHAAV,20190802,2.95,3.2,2.95,3.1,15185
SANCO,20190802,16.15,17.4,15,17.05,68217
SANDESH,20190802,614.2,614.2,600.15,602.55,660
SANDHAR,20190802,251.1,264.85,249,261.8,9954
SANGAMIND,20190802,35.4,37.9,35.4,37.2,2881
SANGHIIND,20190802,55.25,57.9,53.75,56,37183
SANGHVIFOR,20190802,18.55,19.55,18.35,19.55,4435
SANGHVIMOV,20190802,100.6,100.6,96.2,98,17268
SANGINITA,20190802,79,83.5,77.2,79.4,45264
SANOFI,20190802,6051.4,6118,6043.6,6059.3,32012
SANWARIA,20190802,5.45,5.45,5.15,5.15,1788124
SARDAEN,20190802,160.1,171.9,159.1,168.1,42283
SAREGAMA,20190802,508,508.85,490,499.75,9086
SARLAPOLY,20190802,22.6,23.8,22.6,23.2,23563
SASKEN,20190802,502.1,518,501,514.55,3013
SASTASUNDR,20190802,99,100,97.05,98.05,4985
SATHAISPAT,20190802,4.3,4.7,4.3,4.7,14353
SATIA,20190802,640,645.5,628,637.6,5775
SATIN,20190802,263.4,270.1,259,266.7,18483
SBIETFQLTY,20190802,91.4,93.2,89.4,90.5,2384
SBILIFE,20190802,757.3,803,757.3,791.65,941917
SBIN,20190802,315.55,322.25,307.05,308.45,64472348
SCAPDVR,20190802,0.6,0.6,0.55,0.6,901
SCHAEFFLER,20190802,4060,4111.35,4014.1,4094.65,5032
SCHAND,20190802,62.55,64.8,60.8,62.55,7222
SCHNEIDER,20190802,76,77.4,74.2,75.1,32534
SCI,20190802,26.9,27.8,26.35,27.4,280759
SDBL,20190802,134.75,134.75,126.35,129.55,15843
SEAMECLTD,20190802,412.45,412.45,400,401,1890
SELAN,20190802,146.05,149.8,145.25,147.15,17103
SELMCL,20190802,0.7,0.75,0.6,0.75,148508
SEPOWER,20190802,3.1,3.1,3.1,3.1,285
SEQUENT,20190802,68.25,69,66.75,67.8,90647
SESHAPAPER,20190802,862.6,862.6,823.8,838.05,1532
SETCO,20190802,14.4,14.75,13.5,14.45,71733
SETF10GILT,20190802,195,200,181.05,181.06,13
SETFGOLD,20190802,3133.55,3167.95,3133.5,3164.3,2237
SETFNIF50,20190802,113,113.75,111.69,113.29,242388
SETFNIFBK,20190802,300,300,283.1,286.21,71190
SETFNN50,20190802,284,284,260,264.68,8123
SETUINFRA,20190802,2.2,2.35,2.05,2.25,201173
SEYAIND,20190802,410,420,402.1,412.35,11451
SFL,20190802,1212.35,1234.9,1181,1186.75,7447
SGL,20190802,10.6,11.3,10.6,11.05,4510
SHAHALLOYS,20190802,9.45,9.7,8.1,8.7,2177
SHAKTIPUMP,20190802,272,282,267.25,276.45,26219
SHALBY,20190802,86,86.2,81.45,83.3,49751
SHALPAINTS,20190802,64,68.9,64,68.15,28217
SHANKARA,20190802,273,273.25,257.5,259.9,35603
SHANTIGEAR,20190802,95.3,98,94,95.15,5150
SHARDACROP,20190802,267.95,270.15,259.55,264.3,3213
SHARDAMOTR,20190802,921,970,890.05,912.3,4691
SHARIABEES,20190802,245.45,246.09,245.45,246.09,18
SHEMAROO,20190802,331.85,339.4,320.05,332.95,1459
SHILPAMED,20190802,350.5,354.3,345.5,346.6,9302
SHIRPUR-G,20190802,15.7,16.35,15.1,16,49665
SHIVAMAUTO,20190802,18.6,19.5,17.3,19,32602
SHIVAMILLS,20190802,36.75,38.6,36.5,36.65,1172
SHIVATEX,20190802,111.1,124.4,108.2,112.1,990
SHK,20190802,112.7,119,112.3,115.7,11364
SHOPERSTOP,20190802,343.5,367,339,361.4,29175
SHREECEM,20190802,19999,20098,19564.1,20001.2,28627
SHREEPUSHK,20190802,86.8,92,86.8,89.45,11745
SHREERAMA,20190802,4.5,4.7,4.3,4.7,6769
SHRENIK,20190802,68,72.85,62.5,63.9,262907
SHREYANIND,20190802,107.3,107.85,99.7,105.05,16009
SHREYAS,20190802,112.35,114,108,108.35,6890
SHRIPISTON,20190802,707.4,745,707.4,745,7
SHRIRAMCIT,20190802,1369.95,1420,1369.95,1412.25,5516
SHRIRAMEPC,20190802,7.75,8.25,7.5,7.95,81105
SHYAMCENT,20190802,2.5,2.7,2.4,2.5,106688
SHYAMTEL,20190802,6.75,6.75,6.75,6.75,29
SICAGEN,20190802,21.7,21.9,20.55,21.2,33692
SICAL,20190802,46.95,46.95,46.95,46.95,16708
SIEMENS,20190802,1114.95,1128.7,1100.55,1115.05,411244
SIGIND,20190802,22.2,24.2,21.2,22.85,12454
SIL,20190802,13.9,14.5,13.35,14.05,18492
SILINV,20190802,144.05,154,140.1,144.75,541
SIMBHALS,20190802,5.95,6,5.8,6,4590
SIMPLEXINF,20190802,72.2,72.45,69.5,69.95,31265
SINTEX,20190802,2.15,2.35,2.15,2.25,1890342
SIRCA,20190802,164,190,164,177.1,9278
SIS,20190802,825,838,819.15,824,57148
SITASHREE,20190802,0.4,0.4,0.4,0.4,2168
SITINET,20190802,2,2.2,2,2,2017975
SIYSIL,20190802,241.05,254,241.05,245.45,107259
SJVN,20190802,24.4,24.55,23.85,24.2,3568681
SKFINDIA,20190802,1827.2,1850,1822.05,1842.35,17024
SKIL,20190802,5.45,5.95,5.45,5.8,37167
SKIPPER,20190802,52.7,52.7,48.65,50,19393
SKMEGGPROD,20190802,29.65,29.7,28.5,29.05,16591
SMARTLINK,20190802,94.5,94.5,94.5,94.5,3683
SMLISUZU,20190802,578,578,555.05,557.9,5194
SMPL,20190802,0.3,0.3,0.2,0.3,95460
SMSLIFE,20190802,335.6,339.4,325.05,325.85,1063
SMSPHARMA,20190802,48.5,49.55,47.9,49.25,67486
SNOWMAN,20190802,28.65,28.65,27.3,27.7,120202
SOBHA,20190802,518.5,524.05,506,516.05,178892
SOLARA,20190802,318,330.7,304.6,310.95,44779
SOLARINDS,20190802,1070.05,1084.9,1066,1076.95,6417
SOMANYCERA,20190802,333.5,339,322,333.55,16758
SOMATEX,20190802,2.5,2.5,2.5,2.5,1
SOMICONVEY,20190802,11.75,12.85,10.75,11.25,6506
SONATSOFTW,20190802,306.2,317.7,303.3,316.4,63400
SORILINFRA,20190802,101.25,103.95,100.25,100.25,52671
SOTL,20190802,970,989,956.1,979.8,494
SOUTHBANK,20190802,11.95,12,11.8,11.9,9030124
SOUTHWEST,20190802,16.95,17.8,16.95,16.95,1251
SPAL,20190802,239.25,243.65,230.55,238.6,3271
SPARC,20190802,158,161.85,155.1,158.55,491776
SPCENET,20190802,0.9,0.95,0.9,0.9,2926
SPECIALITY,20190802,67,71.85,64.5,70.1,55195
SPENCERS,20190802,57.05,68.3,57.05,65.65,296806
SPENTEX,20190802,0.5,0.5,0.45,0.45,32988
SPIC,20190802,18.85,19.6,18.6,19.15,23186
SPICEMOBI,20190802,6.75,6.75,6.45,6.45,520
SPLIL,20190802,34.05,34.6,32,33.75,29086
SPMLINFRA,20190802,12,12,11.5,11.5,16167
SPTL,20190802,4.95,4.95,4.75,4.8,1362914
SPYL,20190802,0.2,0.3,0.2,0.25,131964
SREEL,20190802,135.05,141.5,134,140.1,3317
SREINFRA,20190802,11.55,12,11.55,11.75,400313
SRF,20190802,2618.75,2681.8,2578.15,2632.7,282373
SRHHYPOLTD,20190802,94.05,100.7,93.05,94.65,17742
SRIPIPES,20190802,164.65,168.9,162.5,166.05,74637
SRTRANSFIN,20190802,971.9,981.9,960,978.45,1315470
SSWL,20190802,778.45,787.5,772.6,785.45,5444
STAMPEDE,20190802,0.65,0.7,0.65,0.7,12318
STAR,20190802,393,398.3,385.75,392.65,2180719
STARCEMENT,20190802,95.5,96.25,92.55,93.95,48325
STARPAPER,20190802,88.15,88.15,84.15,84.8,19128
STCINDIA,20190802,90.1,91.3,88.55,89.75,62459
STEELCITY,20190802,30.35,30.95,28.4,29.05,7012
STEELXIND,20190802,10.9,10.9,9.7,10.75,16126
STEL,20190802,63.8,70.2,61.6,67.55,32949
STERTOOLS,20190802,168.85,170,161,162.2,3140
STRTECH,20190802,146,152,146,151.5,838779
SUBEX,20190802,5.5,5.85,5.3,5.75,686498
SUBROS,20190802,178,178,168.65,174.85,38678
SUDARSCHEM,20190802,324.85,326.9,320,322.5,15983
SUJANAUNI,20190802,0.2,0.2,0.15,0.2,76914
SUMEETINDS,20190802,2.75,2.8,2.65,2.7,80208
SUMIT,20190802,23.9,23.9,22.8,23.15,22413
SUMMITSEC,20190802,401,416.15,401,414.05,932
SUNCLAYLTD,20190802,1902,2148,1902,2132.1,1186
SUNDARAM,20190802,1.45,1.55,1.45,1.45,188326
SUNDARMFIN,20190802,1480,1500,1466.9,1498.35,7866
SUNDARMHLD,20190802,72.05,88,71,77.45,37096
SUNDRMBRAK,20190802,254,273.95,245,264.15,1597
SUNDRMFAST,20190802,427,434.4,425.2,431.2,51738
SUNFLAG,20190802,27.5,28,27.1,27.75,57430
SUNPHARMA,20190802,422.9,426.5,417.35,420.65,3490912
SUNTECK,20190802,389.65,412,380.1,404.9,119859
SUNTV,20190802,455,463.35,441.7,456.2,2137423
SUPERHOUSE,20190802,60.5,62,56.2,60.65,8034
SUPERSPIN,20190802,4.3,4.4,4.3,4.3,12874
SUPPETRO,20190802,169.9,175.8,166.2,175.1,12970
SUPRAJIT,20190802,182,182,160.15,166.35,41563
SUPREMEIND,20190802,1037.25,1043.85,1025,1035.55,13829
SUPREMEINF,20190802,17.5,19.25,17.5,17.65,14053
SURANASOL,20190802,5.95,6.35,5.75,6,8312
SURANAT&P,20190802,3.85,3.95,3.8,3.9,4419
SURYALAXMI,20190802,19.5,23.4,19.5,21.6,3314
SURYAROSNI,20190802,190,193.8,187.3,192.9,65770
SUTLEJTEX,20190802,27,30,26.3,26.8,7644
SUVEN,20190802,229.1,231,225.15,228.8,77497
SUZLON,20190802,4.2,4.35,4.1,4.25,8210259
SWANENERGY,20190802,103.75,105.4,103.7,105.05,63122
SWARAJENG,20190802,1045.05,1051,1035,1046.55,2964
SWELECTES,20190802,180,182,173.2,176.5,3899
SYMPHONY,20190802,1243.6,1274,1236.05,1259.25,11178
SYNCOM,20190802,1,1.05,0.95,1.05,24940
SYNDIBANK,20190802,31.4,32.35,31,32.05,1345188
SYNGENE,20190802,295.6,302.45,294.45,300.25,225012
TAINWALCHM,20190802,48,50.5,48,49.4,103
TAJGVK,20190802,161.15,163.95,157,161.2,18642
TAKE,20190802,95.25,99.4,94.3,98.8,355009
TALBROAUTO,20190802,104,104.95,100,103.9,4117
TALWALKARS,20190802,16.25,16.25,16.25,16.25,6460
TALWGYM,20190802,29.85,29.85,29.85,29.85,3103
TANLA,20190802,52.85,54,52.85,52.85,160991
TARAJEWELS,20190802,0.75,0.75,0.65,0.75,1822
TARAPUR,20190802,4.9,5.35,4.9,4.9,1162
TARMAT,20190802,26.15,26.55,26.05,26.4,2042
TASTYBITE,20190802,8756.8,8756.8,8462,8617.35,224
TATACHEM,20190802,561.15,569.9,553,562.7,1444544
TATACOFFEE,20190802,74.6,74.75,72.5,73.3,156186
TATACOMM,20190802,452.8,471,446.95,467.95,99125
TATAELXSI,20190802,610.5,626,602.2,622.05,920373
TATAGLOBAL,20190802,258.7,269.75,254.4,265.6,3587924
TATAINVEST,20190802,790.25,829.45,790.25,820,13202
TATAMETALI,20190802,501.1,512,487.25,504.55,19433
TATAMOTORS,20190802,128.5,133.2,127,130.7,44016138
TATAMTRDVR,20190802,60.8,63.85,60.55,62.25,9630083
TATAPOWER,20190802,58.9,60.45,57.75,59.15,9264426
TATASPONGE,20190802,444.05,474,444.05,464.65,83373
TATASTEEL,20190802,413.9,417.15,404.6,409.1,13485952
TATASTLBSL,20190802,25.5,25.5,24.75,25.2,684522
TBZ,20190802,35,35,31.45,33.6,39569
TCI,20190802,258.2,266.7,257.65,261,11259
TCIDEVELOP,20190802,333,349,333,348.85,562
TCIEXP,20190802,570,573.55,550.2,557.1,9249
TCIFINANCE,20190802,11,11,9.3,10.3,26087
TCNSBRANDS,20190802,681.05,699.95,659.05,665.15,33082
TCPLPACK,20190802,302.65,302.65,293.1,299.65,911
TCS,20190802,2173,2210,2165.5,2205.3,2500816
TDPOWERSYS,20190802,143.1,150,143.1,147.85,6128
TEAMLEASE,20190802,2674,2698,2645,2663.3,2669
TECHM,20190802,625,639.1,618.4,636.15,2172845
TECHNOE,20190802,240.4,254.05,240.4,249.05,1160
TECHNOFAB,20190802,14.75,14.75,14.05,14.05,9304
TEJASNET,20190802,90.9,90.9,85,88.9,62098
TERASOFT,20190802,27.95,30.45,26.1,30.45,188314
TEXINFRA,20190802,36,36.2,34.1,34.55,15083
TEXMOPIPES,20190802,14.1,14.1,12.6,13.3,109295
TEXRAIL,20190802,47.85,49.5,46.35,48.95,152205
TFCILTD,20190802,57.5,59.5,57.35,58.85,52941
TFL,20190802,4.45,4.8,4.45,4.45,964
TGBHOTELS,20190802,4.35,4.65,4.3,4.65,6740
THANGAMAYL,20190802,313.5,318.5,282.1,304.9,17854
THEINVEST,20190802,138.95,138.95,133,133,507
THEMISMED,20190802,138.3,152.3,138.3,151.6,6252
THERMAX,20190802,1091.6,1100,1077.55,1092.15,23787
THOMASCOOK,20190802,175.1,180.35,175.1,180,127293
THYROCARE,20190802,449.3,454.95,436.3,451.95,6627
TI,20190802,12.75,13.75,12.6,13.5,112808
TIDEWATER,20190802,4435.05,4468.9,4400,4440.35,634
TIIL,20190802,316.55,338.95,307.4,322.15,4654
TIINDIA,20190802,357.5,362,344.95,358.45,20112
TIJARIA,20190802,9.45,10.65,9.45,10.05,3816
TIL,20190802,193.65,207.95,193.65,198.25,2531
TIMESGTY,20190802,33.75,33.75,33.75,33.75,165
TIMETECHNO,20190802,77.1,79.45,76.25,78.1,48193
TIMKEN,20190802,648,669.3,635.5,650.9,12766
TINPLATE,20190802,109,111,106.8,109.35,122349
TIPSINDLTD,20190802,54.05,55.8,54.05,55,691
TIRUMALCHM,20190802,62.9,62.95,60.3,61.3,213809
TITAN,20190802,1062,1075.4,1046.05,1064.7,1789229
TMRVL,20190802,9.65,10.55,9.55,9.95,13110
TNPETRO,20190802,34.8,35.5,33.4,34.15,145923
TNPL,20190802,156.9,156.9,153.8,154.65,25318
TNTELE,20190802,1.45,1.45,1.45,1.45,2
TOKYOPLAST,20190802,48.9,52.4,48,51.5,10558
TORNTPHARM,20190802,1673,1689.3,1651.15,1673.25,270084
TORNTPOWER,20190802,301,303.95,297.25,299.3,696180
TPLPLASTEH,20190802,104.15,109.65,102,104.35,2615
TREEHOUSE,20190802,5.35,5.7,5.25,5.35,50103
TREJHARA,20190802,12.05,13.95,12,12.5,5802
TRENT,20190802,419.9,449,410.1,443.15,375451
TRF,20190802,94.7,95.7,91,92.6,26367
TRIDENT,20190802,53.5,54.2,52.9,53.65,268217
TRIGYN,20190802,45,46.9,43,45.15,47426
TRIL,20190802,8.85,9.2,8.65,9.15,44083
TRITURBINE,20190802,97.15,102,96.7,101.5,36950
TRIVENI,20190802,53.65,54.75,52.65,53.55,269689
TTKHLTCARE,20190802,488.05,510,480,500.9,3195
TTKPRESTIG,20190802,5289.95,5399.9,5205.85,5363.2,2384
TTL,20190802,30,37.2,30,37.2,43537
TTML,20190802,3.05,3.05,2.85,2.95,1168678
TV18BRDCST,20190802,21,21.3,20.55,21.15,1624139
TVSELECT,20190802,130,133.1,128.15,130.45,34243
TVSMOTOR,20190802,352.25,374.9,351.45,372.3,3385984
TVSSRICHAK,20190802,1524.75,1553.85,1502.7,1515.9,2502
TVTODAY,20190802,280,284.85,267.8,281.2,26713
TVVISION,20190802,1.85,1.85,1.85,1.85,1260
TWL,20190802,36.55,38,34.15,37.15,287145
UBL,20190802,1399,1428,1390.6,1411.7,323272
UCALFUEL,20190802,117.7,118.85,115.05,117.8,6129
UCOBANK,20190802,16.35,16.45,16,16.25,283685
UFLEX,20190802,215.5,215.5,209,213.3,30605
UFO,20190802,156.1,158.45,151.8,156.4,16137
UGARSUGAR,20190802,12.75,12.8,12.4,12.65,49872
UJAAS,20190802,4.65,4.9,4.1,4.5,184352
UJJIVAN,20190802,284.6,291.6,276.5,284.4,5668942
ULTRACEMCO,20190802,4212.9,4373.9,4183.35,4299.05,470125
UMANGDAIRY,20190802,46.15,47.85,46.1,46.6,2708
UMESLTD,20190802,1.15,1.15,1.15,1.15,2050
UNICHEMLAB,20190802,167,169,163.6,167.95,84718
UNIENTER,20190802,66.65,69.7,63.15,68.85,5399
UNIONBANK,20190802,65.1,66.25,63.6,64.7,10827678
UNIPLY,20190802,50.1,50.1,46.15,47.85,43875
UNITECH,20190802,1,1,0.9,1,4920371
UNITEDBNK,20190802,9.65,9.7,9.55,9.6,219110
UNITEDTEA,20190802,261.95,261.95,257.5,261.85,28
UNIVCABLES,20190802,145.25,150,145.25,148.05,21154
UPL,20190802,578,579,567.75,573.5,4635838
URJA,20190802,2.5,2.55,2.35,2.5,444065
USHAMART,20190802,27.6,28.3,27.05,27.35,604858
UTINEXT50,20190802,266.7,267,262,265,169
UTINIFTETF,20190802,1186,1286,1150,1163.75,8174
UTISENSETF,20190802,394,400,386.5,397.98,4445
UTISXN50,20190802,300.05,305,300.05,305,6
UTTAMSTL,20190802,8.3,8.8,8.05,8.15,65529
UTTAMSUGAR,20190802,107.4,110.1,105.5,107.95,72163
UVSL,20190802,0.05,0.1,0.05,0.1,14233296
V2RETAIL,20190802,129,136.9,129,132.6,53539
VADILALIND,20190802,510.4,525,510.2,519.75,12526
VAIBHAVGBL,20190802,899.95,899.95,864,867.85,159306
VAKRANGEE,20190802,34.2,34.8,33.8,34.4,3755857
VARDHACRLC,20190802,35.25,37.4,35.25,36.75,8354
VARDMNPOLY,20190802,3.4,3.6,3.35,3.35,6601
VARROC,20190802,411.5,423.9,411.25,422.25,10422
VASCONEQ,20190802,10.5,11.95,9.85,11.45,269801
VASWANI,20190802,7.4,7.75,7,7.15,15200
VBL,20190802,621,626.9,602.55,620.5,117763
VEDL,20190802,141.9,145,139.25,143,16346941
VENKEYS,20190802,1207,1220,1172,1191.3,69217
VENUSREM,20190802,26.2,29.4,24.85,26.3,358564
VESUVIUS,20190802,1005.3,1006.55,975,998.8,2886
VETO,20190802,58.5,59,56,56.7,32671
VGUARD,20190802,228,228,223,223.8,252989
VHL,20190802,1499,1499,1430.35,1439.6,412
VICEROY,20190802,1.3,1.35,1.25,1.35,5527
VIDHIING,20190802,54.95,57.55,54.05,55.05,35586
VIJIFIN,20190802,0.4,0.45,0.35,0.45,81002
VIKASECO,20190802,5.3,5.35,5.15,5.15,639874
VIKASMCORP,20190802,3.55,3.55,3.2,3.25,153472
VIMTALABS,20190802,105.5,105.9,99.8,102,19109
VINATIORGA,20190802,1799,1830,1785,1802.8,33769
VINDHYATEL,20190802,880.05,907.9,872.65,884.05,7444
VINYLINDIA,20190802,66.75,67.95,66,66.55,12989
VIPCLOTHNG,20190802,12.95,13.65,12.85,13.2,79658
VIPIND,20190802,360,389.95,350.1,380.5,651157
VIPULLTD,20190802,33,33.5,30.1,32,120856
VISAKAIND,20190802,262.65,280.9,262.65,274.4,20141
VISASTEEL,20190802,5.05,5.7,4.95,5.25,5819
VISESHINFO,20190802,0.05,0.1,0.05,0.1,2153864
VISHNU,20190802,99,102.85,96.05,99.55,3992
VIVIDHA,20190802,0.3,0.3,0.25,0.3,42883
VIVIMEDLAB,20190802,15.2,16.25,13.85,16,180793
VLSFINANCE,20190802,44,45.5,43.05,44.9,19289
VMART,20190802,1866,1917.95,1809,1893.3,2936
VOLTAMP,20190802,1025,1032.65,1018,1023.95,1807
VOLTAS,20190802,602.9,615.35,601.2,611.55,2281570
VRLLOG,20190802,232.95,232.95,227.95,229.9,56417
VSSL,20190802,73.2,73.45,71.3,72.5,4493
VSTIND,20190802,3306,3397.75,3306,3330.05,3607
VSTTILLERS,20190802,981,998.6,960,971.35,2617
VTL,20190802,906,919,906,913.6,4322
WABAG,20190802,285.3,286.7,272.2,276.3,183246
WABCOINDIA,20190802,6063.4,6099.95,6050,6081.2,1276
WALCHANNAG,20190802,64.8,66.95,63.55,66.6,82743
WANBURY,20190802,13.75,13.75,13.1,13.75,229
WEBELSOLAR,20190802,18.3,18.3,17.15,17.55,52679
WEIZFOREX,20190802,393.45,399.9,385.5,389.45,352
WEIZMANIND,20190802,29,29,24.7,28.8,558
WELCORP,20190802,113.7,124.7,112.5,120.15,494892
WELENT,20190802,100.25,101.5,98,100.85,193747
WELINV,20190802,147.05,147.05,145.3,146.35,115
WELSPUNIND,20190802,49.8,50.8,49.3,50.4,425730
WENDT,20190802,1966,2098.1,1926.2,2031.05,148
WHEELS,20190802,675,675,645,650.45,2840
WHIRLPOOL,20190802,1530.95,1555,1515,1536.95,13344
WILLAMAGOR,20190802,16.4,17.75,16.2,16.5,3811
WINDMACHIN,20190802,20.8,20.8,19.85,20,8165
WIPRO,20190802,269.9,270.9,261.7,263.65,4978666
WOCKPHARMA,20190802,304,307.6,294.3,296.3,626496
WONDERLA,20190802,245,252,245,250.05,8332
WSI,20190802,0.65,0.75,0.65,0.7,2043
WSTCSTPAPR,20190802,220.3,220.3,215.15,217.3,93040
XCHANGING,20190802,50.05,51,49.15,50.5,20553
XELPMOC,20190802,54,66.2,54,63.75,2151
XLENERGY,20190802,0.55,0.55,0.55,0.55,130
XPROINDIA,20190802,24.65,27.15,23.6,26.5,2196
YESBANK,20190802,87.8,90.9,86.8,88.3,106397716
ZEEL,20190802,346,353.1,340,341.5,9741289
ZEELEARN,20190802,20.2,20.55,19.6,20.25,63927
ZEEMEDIA,20190802,11.4,11.7,11,11.4,710875
ZENITHBIR,20190802,0.35,0.4,0.3,0.3,63738
ZENITHEXPO,20190802,35.55,38.1,35.55,38,1052
ZENSARTECH,20190802,209.85,219,208.1,212.6,45951
ZENTEC,20190802,52.6,54,51.85,53.8,36290
ZICOM,20190802,1,1.05,0.95,0.95,34607
ZODIACLOTH,20190802,189,190,180.5,184.4,3140
ZODJRDMKJ,20190802,26.5,26.5,22.25,25,450
ZUARI,20190802,109,116.2,105.45,114.05,31048
ZUARIGLOB,20190802,71.25,74.9,71.2,73.75,15098
ZYDUSWELL,20190802,1377,1455.8,1376.95,1445.55,47231
NSENIFTY,20190802,10930.30,11080.15,10848.95,10997.35,547416246,0
NIFTYJUNIOR,20190802,25607.40,25953.40,25336.70,25811.25,448886253,0
NIFTYMIDCAPLIQ15,20190802,3711.40,3776.85,3665.95,3730.90,90174014,0
NSE100,20190802,11030.05,11180.80,10944.40,11100.45,1005932582,0
NIFTY200,20190802,5634.60,5710.45,5589.45,5668.70,1459530107,0
NSE500,20190802,8890.50,9007.05,8821.10,8943.95,1610762671,0
NSEMIDCAP150,20190802,5683.70,5750.70,5634.75,5713.20,464617947,0
MIDCAP50,20190802,4275.35,4340.40,4223.05,4294.30,334499961,0
NSEMIDCAP,20190802,15659.00,15844.65,15495.95,15709.25,453597525,0
NIFTYSMALLCAP250,20190802,-,-,-,4496.85,-,0
NIFTYSMALLCAP50,20190802,-,-,-,2613.75,-,0
NSESMLCAP100,20190802,5411.90,5473.90,5364.75,5437.60,-,0
NIFTYLARGEMIDCAP250,20190802,-,-,-,5466.44,1470550529,0
NIFTYMIDSMALLCAP400,20190802,-,-,-,5279.30,-,0
NIFTYAUTO,20190802,6791.75,6971.05,6732.65,6933.75,225293788,0
BANKNIFTY,20190802,28224.25,28544.55,27936.35,28204.95,319929406,0
NIFTYFINSERVICE,20190802,12420.55,12631.30,12293.25,12500.50,184071807,0
NIFTYFMGC,20190802,28846.80,29066.70,28623.85,28930.75,28722521,0
NSEIT,20190802,15277.65,15461.05,15208.80,15422.10,25330329,0
NIFTYMEDIA,20190802,1884.30,1900.70,1861.25,1870.65,46803607,0
NIFTYMETAL,20190802,2474.70,2494.95,2430.35,2459.10,133622061,0
NIFTYPHARMA,20190802,7841.95,7963.95,7781.85,7868.20,19837745,0
NIFTYPVTBANK,20190802,15610.15,15797.35,15441.25,15636.40,201848756,0
NIFTYPSUBANK,20190802,2667.65,2718.10,2636.00,2655.65,150716121,0
NIFTYREALTY,20190802,261.35,265.45,256.95,262.60,21956923,0
NIFTYCOMMODITIES,20190802,3197.25,3222.85,3155.15,3186.35,256624119,0
NIFTYCONSUMPTION,20190802,4457.70,4532.25,4432.55,4511.10,98298852,0
NIFTYCPSE,20190802,1984.70,1986.65,1948.70,1953.35,95601833,0
NIFTYENERGY,20190802,14546.20,14611.60,14331.95,14433.95,125799385,0
NIFTY100ESG,20190802,-,-,-,2043.05,858653886,0
NIFTY100ENHESG,20190802,-,-,-,2073.43,820979175,0
NIFTYINFRA,20190802,3044.75,3087.40,3022.05,3060.15,321977546,0
NIFTYMNC,20190802,11906.75,12041.35,11813.20,11988.00,171549194,0
NIFTYPSE,20190802,3188.00,3188.00,3128.00,3143.55,169549396,0
NIFTYSMEEMERGE,20190802,-,-,-,1372.65,732300,0
NIFTYSERVSECTOR,20190802,15718.20,15934.15,15602.95,15807.90,425318061,0
NIFTYSHARIAH25,20190802,-,-,-,3916.52,76924448,0
NIFTY50SHARIAH,20190802,-,-,-,2388.22,80159030,0
NIFTY500SHARIAH,20190802,-,-,-,2783.25,236907758,0
NIFTYABGROUP,20190802,-,-,-,2911.33,154829961,0
NIFTYMAHINDRA,20190802,-,-,-,9247.10,12502595,0
NIFTYTATA,20190802,-,-,-,6803.36,90465589,0
NIFTYTATA25CAP,20190802,-,-,-,4447.84,79319091,0
NIFTYABGROUP,20190802,-,-,-,2911.33,154829961,0
NIFTYLIQ15,20190802,3481.00,3545.60,3446.70,3496.90,343556798,0
NIFTY500VALUE50,20190802,-,-,-,3644.56,359331570,0
NIFTYALPHALOWVOL30,20190802,-,-,-,11206.50,159901686,0
NIFTYQUALLOWVOL30,20190802,-,-,-,7764.77,82272271,0
NIFTYALPHAQUALLOWVOL30,20190802,-,-,-,8780.48,92798396,0
NIFTYALPHAQUALVALLOWVOL30,20190802,-,-,-,6822.80,129793276,0
NIFTY50EQUALWEIGHT,20190802,11419.70,11580.45,11320.55,11469.60,547416246,0
NIFTY100EQUALWEIGHT,20190802,12116.45,12275.70,11996.65,12188.50,1005932582,0
NIFTY100LOWVOL30,20190802,8320.55,8432.35,8269.80,8390.35,124692837,0
NSEDEFTY,20190802,-,-,-,5475.96,-,0
NIFTY50DIVPOINT,20190802,80.95,80.95,80.95,80.95,-,0
NIFTYDIVOPPS50,20190802,2473.20,2489.90,2453.80,2474.80,270285484,0
NIFTYALPHA50,20190802,11691.75,11843.15,11580.85,11757.85,229755469,0
NIFTY50ARBITRAGE,20190802,-,-,-,1841.11,-,0
NIFTY50FUTINDEX,20190802,-,-,-,3773.63,-,0
NIFTY50FUTTRINDEX,20190802,-,-,-,11048.19,-,0
NIFTYHIGHBETA50,20190802,-,-,-,1314.65,681201154,0
NIFTYLOWVOL50,20190802,-,-,-,9631.80,165869689,0
NIFTY200QUALITY30,20190802,-,-,-,8990.25,-,0
NIFTY50VALUE20,20190802,5104.85,5152.05,5074.10,5128.10,258953513,0
NIFTYGROWSECT15,20190802,5510.40,5600.50,5453.80,5560.00,149913845,0
NIFTY50TR2XLEV,20190802,5676.85,5832.70,5592.65,5746.75,-,0
NIFTY50PR2XLEV,20190802,4395.50,4516.30,4330.25,4449.65,-,0
NIFTY50TR1XINV,20190802,372.40,375.15,367.35,370.15,-,0
NIFTY50PR1XINV,20190802,423.20,426.30,417.45,420.60,-,0
NIFTY-GS-COMPSITE,20190802,2032.35,2041.69,2032.35,2039.70,-,0
NIFTY-GS-4-8YR,20190802,2097.69,2105.89,2097.69,2104.57,-,0
NIFTY-GS-8-13YR,20190802,2005.23,2016.04,2005.23,2012.54,-,0
NIFTY-GS-10YR,20190802,1860.32,1873.23,1860.32,1869.31,-,0
NIFTY-GS-10YR-CLN,20190802,966.42,973.15,966.42,971.11,-,0
NIFTY-GS-11-15YR,20190802,2130.67,2140.00,2130.67,2135.17,-,0
NIFTY-GS-15YRPLUS,20190802,2322.64,2331.29,2322.64,2330.63,-,0
VIX,20190802,14.56,16.16,14.44,15.19,0,0